CombiMatrix Corporation (CBMX)
NASDAQ: CBMX
· Real-Time Price · USD
6.25
0.00 (0.00%)
At close: Jun 29, 2019, 12:07 AM
CBMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2017 | 6.55 | 6.60 | 6.10 | 6.25 | 6.25 | -3.25% | 51,819 |
| Nov 13, 2017 | 7.00 | 7.00 | 6.45 | 6.46 | 6.46 | -8.37% | 52,058 |
| Nov 10, 2017 | 7.25 | 7.35 | 6.98 | 7.05 | 7.05 | -3.42% | 36,933 |
| Nov 9, 2017 | 7.25 | 7.30 | 7.18 | 7.30 | 7.30 | -0.68% | 37,960 |
| Nov 8, 2017 | 7.65 | 7.70 | 7.23 | 7.35 | 7.35 | -3.29% | 62,674 |
| Nov 7, 2017 | 6.85 | 7.80 | 6.59 | 7.60 | 7.60 | 7.80% | 142,494 |
| Nov 6, 2017 | 7.25 | 7.25 | 7.00 | 7.05 | 7.05 | 0.00% | 18,103 |
| Nov 3, 2017 | 7.10 | 7.20 | 6.97 | 7.05 | 7.05 | -2.76% | 35,515 |
| Nov 2, 2017 | 7.20 | 7.32 | 7.14 | 7.25 | 7.25 | 2.11% | 19,334 |
| Nov 1, 2017 | 7.15 | 7.25 | 6.91 | 7.10 | 7.10 | -0.70% | 53,904 |
| Oct 31, 2017 | 7.33 | 7.33 | 7.06 | 7.15 | 7.15 | -2.72% | 33,476 |
| Oct 30, 2017 | 7.60 | 7.80 | 7.30 | 7.35 | 7.35 | -5.16% | 52,817 |
| Oct 27, 2017 | 7.20 | 7.75 | 7.20 | 7.75 | 7.75 | 6.90% | 50,048 |
| Oct 26, 2017 | 7.40 | 7.50 | 7.20 | 7.25 | 7.25 | -2.68% | 60,111 |
| Oct 25, 2017 | 7.70 | 7.84 | 7.40 | 7.45 | 7.45 | -3.87% | 63,764 |
| Oct 24, 2017 | 7.95 | 7.95 | 7.70 | 7.75 | 7.75 | -1.90% | 40,944 |
| Oct 23, 2017 | 7.85 | 7.96 | 7.85 | 7.90 | 7.90 | -0.63% | 12,627 |
| Oct 20, 2017 | 7.85 | 8.00 | 7.85 | 7.95 | 7.95 | 1.27% | 21,696 |
| Oct 19, 2017 | 7.90 | 7.95 | 7.85 | 7.85 | 7.85 | -0.63% | 12,873 |
| Oct 18, 2017 | 7.90 | 8.00 | 7.85 | 7.90 | 7.90 | 0.64% | 23,949 |