Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cell Source Inc (OP: CLCS )

0.0008 UNCHANGED
Last Price Updated: 12:54 PM EDT, May 9, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 25, 2019 0.5710 0.5710 0.5710 0 -0.01(-2.48%)
Jun 21, 2019 0.5855 0.5855 0.5855 0 +0.01(+2.54%)
Jun 20, 2019 0.6000 0.6400 0.5710 0.5710 4,000 +0.00(+0.00%)
Jun 19, 2019 0.5710 0.5710 0.5710 0.5710 500 -0.06(-9.37%)
Jun 18, 2019 0.6300 0.6300 0.6300 0.6300 2,000 -0.03(-3.82%)
Jun 17, 2019 0.6600 0.6600 0.5700 0.6550 5,500 -0.04(-6.43%)
Jun 14, 2019 0.5800 0.7000 0.5800 0.7000 200 +0.04(+6.87%)
Jun 13, 2019 0.6550 0.6550 0.5700 0.6550 5,500 +0.00(+0.00%)
Jun 12, 2019 0.6550 0.6550 0.6550 0.6550 1,000 +0.00(+0.00%)
Jun 11, 2019 0.7000 0.7000 0.6550 0.6550 3,000 -0.04(-6.43%)
Jun 07, 2019 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Jun 06, 2019 0.7000 0.7000 0.7000 0.7000 2,000 +0.01(+1.45%)
Jun 05, 2019 0.6900 0.6900 0.6900 0.6900 1,000 -0.01(-1.43%)
Jun 04, 2019 0.7010 0.9480 0.7000 0.7000 10,875 +0.04(+5.74%)
Jun 03, 2019 0.7500 1.480 0.6620 0.6620 35,174 -0.03(-3.78%)
May 31, 2019 0.6880 0.6880 0.6880 0.6880 1,000 +0.06(+9.03%)
May 29, 2019 0.6310 0.6310 0.6310 0 -0.03(-4.54%)
May 24, 2019 0.6610 0.6610 0.6610 0 -0.02(-2.79%)
May 22, 2019 0.6800 0.6800 0.6800 0 +0.02(+3.03%)
May 17, 2019 0.6600 0.6600 0.6600 0 -0.03(-4.35%)
May 14, 2019 0.6900 0.6900 0.6900 0 -0.01(-1.15%)
May 13, 2019 0.6210 0.6980 0.6210 0.6980 2,000 +0.00(+0.14%)
May 10, 2019 0.6200 0.6970 0.5610 0.6970 2,500 +0.05(+7.23%)
May 09, 2019 0.6200 0.6500 0.6200 0.6500 3,000 -0.01(-1.52%)
May 06, 2019 0.6600 0.6600 0.6600 0 +0.03(+4.76%)
May 02, 2019 0.6300 0.6300 0.6300 0 -0.02(-3.08%)
May 01, 2019 0.6300 0.6500 0.6300 0.6500 5,547 +0.00(+0.00%)
Apr 30, 2019 0.6500 0.6500 0.6500 0.6500 100 +0.05(+8.33%)
Apr 29, 2019 0.6000 0.6000 0.6000 0.6000 3,000 +0.00(+0.00%)
Apr 26, 2019 0.7200 0.7200 0.6000 0.6000 9,300 +0.00(+0.00%)
Apr 25, 2019 0.6000 0.6010 0.6000 0.6000 3,500 -0.15(-19.79%)
Apr 22, 2019 0.7480 0.7480 0.7480 0 +0.25(+49.57%)
Apr 18, 2019 0.7140 0.7140 0.5001 0.5001 9,500 -0.22(-31.02%)
Apr 17, 2019 0.7250 0.7250 0.7250 0.7250 1,500 +0.00(+0.00%)
Apr 16, 2019 0.7125 0.7250 0.7000 0.7250 4,000 +0.03(+3.57%)
Apr 15, 2019 0.7000 0.7120 0.7000 0.7000 12,597 +0.00(+0.00%)
Apr 12, 2019 0.6980 0.7000 0.6980 0.7000 5,000 +0.00(+0.00%)
Apr 11, 2019 0.7000 0.7000 0.7000 0.7000 900 +0.01(+1.45%)
Apr 10, 2019 0.6700 0.6900 0.6700 0.6900 11,900 +0.04(+6.15%)
Apr 09, 2019 0.6250 0.6500 0.6200 0.6500 8,300 +0.05(+8.33%)
Apr 08, 2019 0.7500 0.7500 0.6000 0.6000 5,658 -0.09(-13.04%)
Apr 05, 2019 0.5500 0.6900 0.5500 0.6900 5,100 +0.08(+13.11%)
Apr 04, 2019 0.6100 0.6100 0.6100 0.6100 5,000 -0.01(-1.61%)
Apr 03, 2019 0.6000 0.6200 0.6000 0.6200 5,000 -0.03(-4.62%)
Apr 02, 2019 0.5900 0.6500 0.5900 0.6500 14,450 -0.07(-9.72%)
Mar 29, 2019 0.7200 0.7200 0.7200 0 +0.12(+20.00%)
Mar 28, 2019 0.5501 0.6000 0.5500 0.6000 16,800 +0.05(+9.09%)
Mar 27, 2019 0.4800 0.5500 0.4800 0.5500 4,500 -0.05(-8.33%)
Mar 26, 2019 0.5500 0.6000 0.5500 0.6000 1,500 +0.05(+9.09%)
Mar 25, 2019 0.8500 0.8500 0.4560 0.5500 7,300 -0.34(-38.20%)
Mar 22, 2019 0.5010 0.8900 0.5010 0.8900 10,100 +0.05(+5.95%)
Mar 21, 2019 0.7500 0.8400 0.4290 0.8400 5,600 +0.11(+15.07%)
Mar 20, 2019 0.4220 0.7300 0.4220 0.7300 3,000 +0.23(+46.00%)
Mar 19, 2019 0.5000 0.5000 0.4220 0.5000 10,600 +0.00(+0.00%)
Mar 18, 2019 0.4230 0.5000 0.4230 0.5000 6,900 +0.00(+0.00%)
Mar 15, 2019 0.5000 0.5000 0.5000 0.5000 13,500 -0.05(-9.09%)
Mar 14, 2019 0.5501 0.5501 0.5500 0.5500 9,000 +0.00(+0.00%)
Mar 13, 2019 0.5500 0.5500 0.5500 0.5500 2,000 +0.05(+10.00%)
Mar 12, 2019 0.3600 0.5500 0.3600 0.5000 13,900 -0.05(-9.09%)
Mar 11, 2019 0.3920 0.5500 0.3920 0.5500 13,460 -0.19(-25.68%)
Mar 08, 2019 0.3820 0.7400 0.3740 0.7400 13,400 +0.18(+32.14%)
Mar 07, 2019 0.4000 0.5600 0.4000 0.5600 10,730 +0.00(+0.00%)
Mar 06, 2019 0.5600 0.5600 0.5600 0.5600 9,000 -0.03(-5.08%)
Mar 05, 2019 0.5600 0.5900 0.5600 0.5900 6,500 +0.01(+1.95%)
Mar 04, 2019 0.6000 0.6000 0.4000 0.5787 11,510 -0.01(-1.92%)
Mar 01, 2019 0.5900 0.5900 0.5900 0.5900 6,000 +0.04(+7.27%)
Feb 28, 2019 0.5500 0.5500 0.5500 0.5500 7,000 +0.04(+7.84%)
Feb 27, 2019 0.5501 0.6500 0.5010 0.5100 12,740 -0.14(-21.54%)
Feb 26, 2019 0.5851 0.6500 0.5501 0.6500 8,000 +0.03(+5.18%)
Feb 25, 2019 0.5900 0.6180 0.5501 0.6180 9,030 +0.06(+10.36%)
Feb 22, 2019 0.5600 0.6200 0.5600 0.5600 3,100 -0.04(-6.67%)
Feb 21, 2019 0.3020 0.7380 0.3020 0.6000 5,100 -0.01(-1.64%)
Feb 20, 2019 0.6100 0.6100 0.6100 0.6100 1,000 +0.06(+10.89%)
Feb 19, 2019 0.6500 0.6500 0.5500 0.5501 6,000 -0.10(-15.37%)
Feb 15, 2019 0.6500 0.6500 0.6500 0.6500 2,000 -0.09(-11.94%)
Feb 14, 2019 0.7381 0.7381 0.7381 0.7381 100 +0.19(+33.96%)
Feb 12, 2019 0.5510 0.5510 0.5510 0 +0.00(+0.18%)
Feb 11, 2019 0.7480 0.7480 0.5500 0.5500 5,950 -0.20(-26.47%)
Feb 08, 2019 0.7480 0.7480 0.7480 0.7480 100 +0.20(+36.00%)
Feb 07, 2019 0.5500 0.5500 0.5500 0.5500 1,000 -0.20(-26.47%)
Feb 06, 2019 0.5500 0.7480 0.5500 0.7480 1,100 -0.05(-6.50%)
Feb 04, 2019 0.8000 0.8000 0.8000 0 +0.29(+56.25%)
Feb 01, 2019 0.5120 0.5120 0.5120 0.5120 700 -0.29(-36.00%)
Jan 25, 2019 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Jan 18, 2019 0.8000 0.8000 0.8000 0 +0.30(+60.00%)
Jan 17, 2019 0.5000 0.5000 0.5000 0.5000 250 -0.30(-37.50%)
Jan 09, 2019 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Jan 08, 2019 0.6500 0.8000 0.5000 0.8000 2,500 +0.15(+23.08%)
Jan 07, 2019 0.6500 0.6500 0.6500 0.6500 1,000 -0.10(-13.10%)
Jan 03, 2019 0.7480 0.7480 0.7480 0 +0.00(+0.00%)
Jan 02, 2019 0.7480 0.7480 0.7480 0.7480 100 -0.00(-0.27%)
Dec 20, 2018 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Dec 12, 2018 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Dec 07, 2018 0.7500 0.7500 0.7500 0 +0.25(+50.00%)
Dec 04, 2018 0.5000 0.5000 0.5000 0 -0.18(-26.47%)
Dec 03, 2018 0.6800 0.6800 0.6800 0.6800 2,000 +0.00(+0.00%)
Nov 30, 2018 0.6800 0.6800 0.6800 0.6800 2,000 +0.08(+13.33%)
Nov 29, 2018 0.6000 0.6000 0.6000 0.6000 1,000 +0.00(+0.00%)
Nov 27, 2018 0.6000 0.6000 0.6000 0 -0.05(-7.69%)
Nov 26, 2018 0.6500 0.6500 0.6500 0.6500 6,750 +0.05(+8.33%)
Nov 23, 2018 0.6000 0.6000 0.6000 0.6000 1,000 -0.05(-7.69%)
Nov 21, 2018 0.6500 0.6500 0.6500 0 +0.20(+44.44%)
Nov 20, 2018 0.5750 0.6000 0.4500 0.4500 3,770 -0.23(-33.82%)
Nov 19, 2018 0.6800 0.6800 0.6800 0.6800 1,000 +0.04(+6.25%)
Nov 15, 2018 0.6400 0.6400 0.6400 0 -0.11(-14.67%)
Nov 14, 2018 0.7500 0.7500 0.7500 0.7500 200 +0.00(+0.00%)
Oct 30, 2018 0.7500 0.7500 0.7500 0 +0.06(+8.70%)
Oct 23, 2018 0.6900 0.6900 0.6900 0 -0.01(-1.43%)
Sep 26, 2018 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Sep 21, 2018 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Sep 20, 2018 0.7000 0.7000 0.7000 0.7000 1,000 +0.00(+0.00%)
Sep 19, 2018 0.7000 0.7000 0.7000 0.7000 1,601 +0.05(+7.69%)
Sep 18, 2018 0.7000 0.7000 0.5830 0.6500 12,538 -0.05(-7.14%)
Sep 14, 2018 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Sep 13, 2018 0.7000 0.7000 0.7000 0.7000 650 +0.01(+1.45%)
Sep 11, 2018 0.6900 0.6900 0.6900 0 -0.11(-13.75%)
Sep 07, 2018 0.8000 0.8000 0.8000 0 -0.28(-25.93%)
Sep 06, 2018 1.080 1.080 1.080 1.080 100 +0.39(+56.52%)
Sep 04, 2018 0.6900 0.6900 0.6900 0 +0.00(+0.00%)
Aug 31, 2018 0.6900 0.6900 0.6900 0 -0.11(-13.75%)
Aug 30, 2018 0.6700 0.8000 0.6700 0.8000 1,200 +0.00(+0.00%)
Aug 23, 2018 0.8000 0.8000 0.8000 0 +0.10(+14.45%)
Aug 20, 2018 0.6990 0.6990 0.6990 0 +0.05(+7.54%)
Aug 17, 2018 0.6500 0.6500 0.6500 0.6500 1,900 -0.14(-17.72%)
Aug 08, 2018 0.7900 0.7900 0.7900 0 +0.00(+0.00%)
Aug 07, 2018 0.6100 0.7900 0.6100 0.7900 200 +0.11(+16.18%)
Aug 02, 2018 0.6800 0.6800 0.6800 0 -0.02(-2.86%)
Aug 01, 2018 0.7000 0.7000 0.7000 0.7000 1,000 -0.06(-7.89%)
Jul 31, 2018 0.7600 0.7600 0.7600 0.7600 2,000 +0.03(+4.11%)
Jul 30, 2018 0.7300 0.7300 0.7300 0.7300 1,000 -0.01(-0.68%)
Jul 27, 2018 0.7600 0.7600 0.7350 0.7350 3,000 -0.07(-8.13%)
Jul 23, 2018 0.8000 0.8000 0.8000 0 +0.03(+4.18%)
Jul 20, 2018 0.7679 0.7679 0.7679 0.7679 1,000 -0.07(-8.47%)
Jul 18, 2018 0.8390 0.8390 0.8390 0 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.