Historical Prices for Stemcells, Inc (STEM)

Symbol:

Historical Data for StemCells Inc. (STEM)

After Hours: $ 1.15

-0.01 (-0.86%)

Volume: 1.6 k

4:29 PM EDT Sep 5, 2008

Start: End:

Download

Date	Open	High	Low	Close	Volume	Change	Change %
9/5/08	1.18	1.20	1.15	1.16	208,096	-0.02	-1.69%
9/4/08	1.17	1.19	1.15	1.18	212,681	0.01	0.85%
9/3/08	1.22	1.23	1.17	1.17	405,870	-0.05	-4.10%
9/2/08	1.23	1.26	1.2195	1.22	323,207	–	–
8/29/08	1.20	1.27	1.17	1.22	543,163	–	–
8/28/08	1.20	1.24	1.17	1.22	198,315	0.051	4.36%
8/27/08	1.17	1.20	1.16	1.169	194,108	-0.011	-0.93%
8/26/08	1.19	1.20	1.17	1.18	165,849	-0.02	-1.67%
8/25/08	1.24	1.24	1.20	1.20	169,282	-0.04	-3.23%
8/22/08	1.25	1.25	1.22	1.24	113,551	0.01	0.81%
8/21/08	1.24	1.24	1.21	1.23	149,279	-0.02	-1.60%
8/20/08	1.26	1.27	1.23	1.25	183,197	-0.01	-0.79%
8/19/08	1.29	1.29	1.23	1.26	396,263	–	–
8/18/08	1.27	1.34	1.26	1.26	318,447	–	–
8/15/08	1.29	1.30	1.26	1.26	103,144	–	–
8/14/08	1.29	1.29	1.26	1.26	111,929	–	–
8/13/08	1.28	1.30	1.26	1.26	114,049	-0.02	-1.56%
8/12/08	1.32	1.32	1.26	1.28	179,847	-0.03	-2.29%
8/11/08	1.23	1.32	1.21	1.31	279,845	0.06	4.80%
8/8/08	1.19	1.27	1.18	1.25	306,991	0.10	8.70%
8/7/08	1.31	1.3398	1.15	1.15	504,951	-0.20	-14.81%
8/6/08	1.35	1.36	1.30	1.35	142,098	0.01	0.75%
8/5/08	1.30	1.35	1.30	1.34	262,626	0.04	3.08%
8/4/08	1.38	1.38	1.30	1.30	203,771	-0.07	-5.11%
8/1/08	1.32	1.37	1.3101	1.37	167,956	0.02	1.48%
7/31/08	1.27	1.37	1.27	1.35	218,779	0.04	3.05%
7/30/08	1.25	1.39	1.25	1.31	296,502	0.05	3.97%
7/29/08	1.32	1.3284	1.26	1.26	173,576	-0.07	-5.26%
7/28/08	1.35	1.40	1.32	1.33	235,091	-0.01	-0.75%
7/25/08	1.37	1.39	1.34	1.34	140,633	-0.03	-2.19%
7/24/08	1.38	1.39	1.36	1.37	145,909	-0.01	-0.72%
7/23/08	1.42	1.43	1.35	1.38	326,058	-0.05	-3.50%
7/22/08	1.30	1.43	1.30	1.43	569,038	0.12	9.16%
7/21/08	1.28	1.37	1.24	1.31	540,900	0.07	5.65%
7/18/08	1.20	1.29	1.20	1.24	307,790	0.01	0.81%
7/17/08	1.17	1.24	1.14	1.23	347,952	0.09	7.89%
7/16/08	1.12	1.18	1.12	1.14	312,657	0.01	0.88%
7/15/08	1.08	1.17	1.06	1.13	298,447	0.02	1.80%
7/14/08	1.14	1.18	1.10	1.11	305,368	-0.01	-0.89%
7/11/08	1.14	1.18	1.11	1.12	390,176	-0.0401	-3.46%
7/10/08	1.19	1.21	1.16	1.1601	197,697	-0.0399	-3.33%
7/9/08	1.23	1.23	1.18	1.20	277,081	-0.03	-2.44%
7/8/08	1.05	1.23	1.05	1.23	415,111	0.17	16.04%
7/7/08	1.08	1.11	1.05	1.06	263,010	-0.04	-3.64%
7/3/08	1.10	1.14	1.08	1.10	206,921	-0.03	-2.65%
7/2/08	1.15	1.18	1.12	1.13	309,741	-0.04	-3.42%
7/1/08	1.21	1.24	1.16	1.17	176,769	-0.08	-6.40%
6/30/08	1.21	1.25	1.17	1.25	356,494	0.05	4.17%
6/27/08	1.26	1.2601	1.20	1.20	273,468	-0.06	-4.76%
6/26/08	1.19	1.2601	1.19	1.26	300,481	0.06	5.00%
6/25/08	1.20	1.21	1.11	1.20	451,716	-0.03	-2.44%
6/24/08	1.27	1.285	1.22	1.23	212,092	-0.04	-3.15%
6/23/08	1.30	1.31	1.2601	1.27	128,675	-0.03	-2.31%
6/20/08	1.30	1.30	1.25	1.30	253,513	0.01	0.78%
6/19/08	1.30	1.32	1.28	1.29	216,431	-0.01	-0.77%
6/18/08	1.37	1.37	1.30	1.30	267,435	-0.06	-4.41%
6/17/08	1.39	1.40	1.35	1.36	173,988	-0.01	-0.73%
6/16/08	1.37	1.40	1.3401	1.37	218,704	0.03	2.24%
6/13/08	1.35	1.35	1.32	1.34	117,698	0.01	0.75%
6/12/08	1.38	1.38	1.32	1.33	225,678	-0.04	-2.92%
6/11/08	1.38	1.40	1.35	1.37	235,258	-0.02	-1.44%
6/10/08	1.39	1.41	1.38	1.39	197,771	-0.03	-2.11%
6/9/08	1.46	1.4601	1.38	1.42	270,889	-0.04	-2.74%