Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

PhenomeX Inc. - Common Stock (NQ: CELL )

N/A UNCHANGED
Last Price Updated: 4:00 PM EDT, Sep 29, 2023 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 (%)
Sep 29, 2023 0 +0.00(+0.00%)
Sep 28, 2023 0.9940 0.9987 0.9930 0.9950 307,627 +0.00(+0.20%)
Sep 27, 2023 0.9915 0.9990 0.9915 0.9930 177,575 -0.00(-0.02%)
Sep 26, 2023 0.9933 0.9950 0.9915 0.9932 416,084 +0.00(+0.09%)
Sep 25, 2023 0.9902 0.9970 0.9921 0.9923 472,055 +0.00(+0.19%)
Sep 22, 2023 0.9901 0.9925 0.9880 0.9904 451,750 -0.00(-0.32%)
Sep 21, 2023 0.9901 0.9960 0.9880 0.9936 934,109 +0.00(+0.33%)
Sep 20, 2023 0.9901 0.9930 0.9900 0.9903 467,035 -0.00(-0.07%)
Sep 19, 2023 0.9900 0.9930 0.9860 0.9910 597,657 +0.00(+0.42%)
Sep 18, 2023 0.9855 0.9966 0.9850 0.9869 1,323,530 -0.00(-0.06%)
Sep 15, 2023 0.9850 0.9950 0.9840 0.9875 1,252,517 +0.00(+0.05%)
Sep 14, 2023 0.9831 0.9875 0.9830 0.9870 360,798 +0.00(+0.33%)
Sep 13, 2023 0.9850 0.9890 0.9825 0.9838 457,897 -0.00(-0.11%)
Sep 12, 2023 0.9850 0.9890 0.9811 0.9849 408,786 +0.00(+0.32%)
Sep 11, 2023 0.9850 0.9818 732,579 -0.00(-0.05%)
Sep 06, 2023 0.9823 0 -0.00(-0.27%)
Sep 05, 2023 0.9651 0.9900 0.9651 0.9850 2,831,823 +0.02(+1.55%)
Sep 01, 2023 0.9601 0.9775 0.9601 0.9700 1,937,961 +0.02(+2.11%)
Aug 31, 2023 0.9500 0.9586 0.9400 0.9500 2,353,110 +0.00(+0.33%)
Aug 30, 2023 0.9453 0.9499 0.9453 0.9469 1,568,546 -0.00(-0.24%)
Aug 29, 2023 0.9450 0.9550 0.9450 0.9492 1,153,251 +0.00(+0.36%)
Aug 28, 2023 0.9443 0.9557 0.9410 0.9458 1,416,160 -0.00(-0.15%)
Aug 25, 2023 0.9350 0.9472 0.9312 0.9472 1,671,081 +0.00(+0.34%)
Aug 24, 2023 0.9400 0.9449 0.9363 0.9440 5,288,881 +0.01(+0.85%)
Aug 23, 2023 0.9366 0.9490 0.9327 0.9360 6,768,432 -0.00(-0.02%)
Aug 22, 2023 0.9400 0.9448 0.9353 0.9362 3,014,326 +0.00(+0.14%)
Aug 21, 2023 0.9500 0.9543 0.9314 0.9349 6,395,675 -0.01(-1.27%)
Aug 18, 2023 0.9450 0.9555 0.9450 0.9469 8,841,766 +0.00(+0.20%)
Aug 17, 2023 0.8800 0.9790 0.8800 0.9450 24,426,376 +0.54(+136.25%)
Aug 16, 2023 0.4428 0.4506 0.3801 0.4000 845,736 -0.06(-12.66%)
Aug 15, 2023 0.5300 0.5500 0.4300 0.4580 2,054,976 -0.15(-24.77%)
Aug 14, 2023 0.5800 0.6088 0.5250 0.6088 359,310 +0.02(+3.73%)
Aug 11, 2023 0.5770 0.6390 0.5550 0.5869 421,937 +0.01(+2.46%)
Aug 10, 2023 0.6200 0.6200 0.5650 0.5728 462,137 -0.06(-9.08%)
Aug 09, 2023 0.6122 0.6400 0.5600 0.6300 509,708 +0.02(+2.97%)
Aug 08, 2023 0.5529 0.6500 0.5300 0.6118 784,085 +0.04(+7.33%)
Aug 07, 2023 0.6000 0.6022 0.5300 0.5700 578,868 -0.02(-3.39%)
Aug 04, 2023 0.5600 0.6229 0.5209 0.5900 488,773 +0.05(+9.26%)
Aug 03, 2023 0.5380 0.5521 0.5200 0.5400 123,895 +0.02(+3.11%)
Aug 02, 2023 0.5600 0.5957 0.5237 0.5237 191,644 -0.05(-8.57%)
Aug 01, 2023 0.5651 0.5999 0.5500 0.5728 177,388 +0.02(+4.15%)
Jul 31, 2023 0.5900 0.5927 0.5487 0.5500 266,707 -0.02(-4.18%)
Jul 28, 2023 0.5723 0.6100 0.5305 0.5740 155,916 +0.02(+3.61%)
Jul 27, 2023 0.5810 0.5900 0.5105 0.5540 405,131 -0.02(-4.32%)
Jul 26, 2023 0.5810 0.5934 0.5401 0.5790 338,834 -0.00(-0.69%)
Jul 25, 2023 0.5900 0.6200 0.5825 0.5830 178,907 -0.02(-2.83%)
Jul 24, 2023 0.6000 0.6414 0.5902 0.6000 210,979 -0.01(-0.86%)
Jul 21, 2023 0.5870 0.6274 0.5659 0.6052 313,036 +0.02(+2.58%)
Jul 20, 2023 0.6500 0.6800 0.5850 0.5900 839,244 -0.07(-10.96%)
Jul 19, 2023 0.6300 0.6897 0.6100 0.6626 329,224 +0.02(+3.47%)
Jul 18, 2023 0.6200 0.6601 0.5766 0.6404 310,298 +0.02(+3.29%)
Jul 17, 2023 0.6044 0.6294 0.5755 0.6200 149,377 +0.00(+0.65%)
Jul 14, 2023 0.6200 0.6713 0.5610 0.6160 453,004 -0.01(-1.85%)
Jul 13, 2023 0.6200 0.7065 0.6130 0.6276 1,021,620 +0.00(+0.63%)
Jul 12, 2023 0.6100 0.6500 0.5322 0.6237 617,223 +0.04(+6.43%)
Jul 11, 2023 0.5300 0.5989 0.5160 0.5860 582,791 +0.04(+8.22%)
Jul 10, 2023 0.5000 0.5670 0.4750 0.5415 896,643 +0.05(+10.49%)
Jul 07, 2023 0.4600 0.5000 0.4406 0.4901 676,450 +0.03(+6.54%)
Jul 06, 2023 0.5000 0.5000 0.4306 0.4600 507,334 -0.02(-4.37%)
Jul 05, 2023 0.5015 0.5108 0.4746 0.4810 457,085 -0.02(-3.80%)
Jul 03, 2023 0.4900 0.5004 0.4620 0.5000 402,485 +0.01(+2.04%)
Jun 30, 2023 0.5000 0.5247 0.4900 0.4900 369,264 -0.01(-2.00%)
Jun 29, 2023 0.5239 0.5239 0.5000 0.5000 458,029 -0.00(-0.46%)
Jun 28, 2023 0.5400 0.5353 0.5000 0.5023 425,545 -0.01(-1.51%)
Jun 27, 2023 0.5449 0.5544 0.4938 0.5100 632,582 -0.03(-5.56%)
Jun 26, 2023 0.5700 0.5999 0.5250 0.5400 809,802 -0.01(-2.58%)
Jun 23, 2023 0.5300 0.5820 0.5258 0.5543 7,159,390 +0.02(+3.61%)
Jun 22, 2023 0.5231 0.5495 0.5100 0.5350 713,531 +0.01(+1.69%)
Jun 21, 2023 0.5200 0.5555 0.5150 0.5261 636,898 -0.01(-1.68%)
Jun 20, 2023 0.5790 0.5800 0.5015 0.5351 865,772 -0.02(-4.45%)
Jun 16, 2023 0.5965 0.6421 0.5510 0.5600 1,031,455 -0.02(-4.26%)
Jun 15, 2023 0.6000 0.6300 0.5600 0.5849 529,850 +0.00(+0.62%)
Jun 14, 2023 0.6175 0.6500 0.5660 0.5813 848,854 -0.04(-5.80%)
Jun 13, 2023 0.5635 0.7100 0.5440 0.6171 1,371,996 +0.06(+9.94%)
Jun 12, 2023 0.5100 0.5800 0.4985 0.5613 1,264,120 +0.02(+4.12%)
Jun 09, 2023 0.5548 0.6000 0.5213 0.5391 965,562 -0.01(-1.98%)
Jun 08, 2023 0.5400 0.5695 0.5251 0.5500 961,555 +0.03(+5.28%)
Jun 07, 2023 0.6089 0.6300 0.5078 0.5224 1,762,127 -0.08(-12.93%)
Jun 06, 2023 0.6100 0.6651 0.6000 0.6000 654,304 -0.02(-2.82%)
Jun 05, 2023 0.6500 0.6700 0.5942 0.6174 620,794 -0.04(-5.80%)
Jun 02, 2023 0.6800 0.6800 0.6500 0.6554 287,878 -0.02(-2.63%)
Jun 01, 2023 0.7200 0.7300 0.6271 0.6731 589,459 -0.03(-3.84%)
May 31, 2023 0.7164 0.7484 0.6800 0.7000 297,042 -0.01(-1.20%)
May 30, 2023 0.7130 0.7500 0.6933 0.7085 286,635 -0.00(-0.58%)
May 26, 2023 0.7116 0.7600 0.6900 0.7126 806,862 +0.01(+1.15%)
May 25, 2023 0.7659 0.8200 0.6800 0.7045 1,067,710 -0.05(-6.48%)
May 24, 2023 0.8100 0.8145 0.7500 0.7533 727,716 -0.06(-7.00%)
May 23, 2023 0.9100 0.9249 0.8000 0.8100 669,050 -0.06(-6.89%)
May 22, 2023 0.8270 0.9000 0.8001 0.8699 597,020 +0.02(+2.21%)
May 19, 2023 0.8500 0.9591 0.8100 0.8511 541,533 +0.02(+2.09%)
May 18, 2023 0.8200 0.8856 0.7666 0.8337 559,443 +0.01(+1.53%)
May 17, 2023 0.7451 0.8469 0.7400 0.8211 464,697 +0.03(+4.28%)
May 16, 2023 0.9166 0.9166 0.7650 0.7874 413,611 -0.07(-8.44%)
May 15, 2023 0.8200 0.9300 0.8000 0.8600 1,005,051 +0.05(+6.16%)
May 12, 2023 0.9000 0.9000 0.8003 0.8101 385,177 -0.01(-1.21%)
May 11, 2023 0.9500 1.000 0.8200 0.8200 703,177 -0.12(-12.39%)
May 10, 2023 0.9046 0.9400 0.8761 0.9360 194,529 +0.05(+5.26%)
May 09, 2023 0.9451 0.9500 0.8600 0.8892 655,814 -0.04(-4.23%)
May 08, 2023 0.9693 0.9725 0.9200 0.9285 146,248 -0.02(-1.87%)
May 05, 2023 0.9501 0.9900 0.9144 0.9462 290,308 +0.03(+3.15%)
May 04, 2023 0.9300 0.9899 0.9048 0.9173 276,124 -0.02(-2.32%)
May 03, 2023 0.9801 1.000 0.9200 0.9391 497,360 -0.04(-4.33%)
May 02, 2023 1.080 1.080 0.9600 0.9816 343,659 -0.10(-9.11%)
May 01, 2023 1.180 1.190 1.050 1.080 232,552 -0.09(-7.69%)
Apr 28, 2023 1.170 1.200 1.150 1.170 279,177 +0.00(+0.00%)
Apr 27, 2023 1.150 1.200 1.120 1.170 361,723 +0.03(+2.63%)
Apr 26, 2023 1.100 1.180 1.090 1.140 284,394 +0.03(+2.70%)
Apr 25, 2023 1.160 1.160 1.110 1.110 247,370 -0.05(-4.31%)
Apr 24, 2023 1.250 1.250 1.160 1.160 436,433 -0.07(-5.69%)
Apr 21, 2023 1.180 1.268 1.160 1.230 705,714 +0.03(+2.50%)
Apr 20, 2023 1.190 1.230 1.120 1.200 523,221 +0.00(+0.00%)
Apr 19, 2023 1.070 1.230 1.040 1.200 711,586 +0.13(+12.15%)
Apr 18, 2023 1.000 1.160 0.9898 1.070 370,915 +0.07(+7.25%)
Apr 17, 2023 1.000 1.018 0.9735 0.9977 468,149 -0.02(-2.19%)
Apr 14, 2023 1.100 1.100 1.020 1.020 615,439 +0.00(+0.00%)
Apr 13, 2023 0.9900 1.200 0.9463 1.020 727,004 +0.07(+7.44%)
Apr 12, 2023 0.9500 0.9842 0.9101 0.9494 801,013 +0.01(+1.46%)
Apr 11, 2023 0.9500 0.9718 0.9010 0.9357 432,879 +0.03(+3.36%)
Apr 10, 2023 0.9700 0.9899 0.9005 0.9053 625,997 -0.06(-5.89%)
Apr 06, 2023 0.9700 0.9892 0.9201 0.9620 414,745 +0.02(+2.06%)
Apr 05, 2023 1.010 1.020 0.9200 0.9426 748,114 -0.08(-7.59%)
Apr 04, 2023 1.100 1.110 1.020 1.020 327,402 -0.08(-7.27%)
Apr 03, 2023 1.180 1.180 1.060 1.100 304,157 -0.06(-5.17%)
Mar 31, 2023 1.140 1.240 1.130 1.160 1,052,759 +0.02(+1.75%)
Mar 30, 2023 1.050 1.150 1.020 1.140 513,938 +0.10(+9.62%)
Mar 29, 2023 1.040 1.070 0.9797 1.040 752,395 -0.01(-0.95%)
Mar 28, 2023 1.100 1.130 1.020 1.050 555,805 -0.07(-6.25%)
Mar 27, 2023 1.160 1.210 1.080 1.120 771,758 -0.04(-3.45%)
Mar 24, 2023 1.190 1.190 1.140 1.160 749,996 -0.05(-4.13%)
Mar 23, 2023 1.180 1.270 1.180 1.210 546,911 -0.01(-0.82%)
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.