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

PhenomeX Inc. - Common Stock (NQ: CELL )

0.9981 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 0.9981 0 +0.00(+0.31%)
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%)
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.