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

American Cryostem Corp (OP: CRYO )

N/A UNCHANGED
Last Price Updated: 3:04 PM EDT, Apr 8, 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 (%)
Nov 30, 2020 0.3380 0.3380 0.2000 0.2480 285,798 -0.04(-14.48%)
Nov 27, 2020 0.2900 0.3034 0.2900 0.2900 8,100 -0.03(-9.20%)
Nov 25, 2020 0.2910 0.3194 0.2901 0.3194 7,700 -0.01(-3.15%)
Nov 24, 2020 0.3380 0.3380 0.2900 0.3298 45,573 +0.05(+17.83%)
Nov 23, 2020 0.2546 0.3450 0.2546 0.2799 70,606 -0.03(-9.42%)
Nov 20, 2020 0.3450 0.3450 0.2546 0.3090 19,100 -0.04(-10.41%)
Nov 19, 2020 0.2815 0.3449 0.2811 0.3449 56,255 +0.04(+14.97%)
Nov 18, 2020 0.2900 0.3000 0.2900 0.3000 4,261 +0.00(+0.00%)
Nov 17, 2020 0.2700 0.3000 0.2600 0.3000 50,363 +0.02(+8.81%)
Nov 16, 2020 0.2820 0.3180 0.2460 0.2757 4,900 -0.04(-13.30%)
Nov 13, 2020 0.3300 0.3300 0.2510 0.3180 5,800 +0.02(+6.04%)
Nov 12, 2020 0.3100 0.3100 0.2479 0.2999 196,463 +0.01(+3.41%)
Nov 11, 2020 0.3420 0.3420 0.2900 0.2900 24,964 -0.05(-14.07%)
Nov 10, 2020 0.3395 0.3400 0.3055 0.3375 12,049 +0.04(+12.50%)
Nov 09, 2020 0.3265 0.3265 0.3000 0.3000 1,504 -0.00(-0.66%)
Nov 06, 2020 0.3449 0.3449 0.2720 0.3020 15,200 +0.01(+3.07%)
Nov 05, 2020 0.3700 0.3700 0.2760 0.2930 3,955 -0.05(-15.05%)
Nov 04, 2020 0.3050 0.3449 0.2575 0.3449 36,500 +0.05(+16.88%)
Nov 03, 2020 0.3000 0.3000 0.2800 0.2951 2,341 -0.01(-1.67%)
Nov 02, 2020 0.2600 0.3449 0.2600 0.3001 5,020 -0.03(-9.03%)
Oct 30, 2020 0.2600 0.3299 0.2600 0.3299 6,200 +0.00(+1.51%)
Oct 29, 2020 0.3200 0.3250 0.3200 0.3250 430 -0.02(-4.41%)
Oct 28, 2020 0.3201 0.3400 0.3201 0.3400 250 -0.00(-1.42%)
Oct 27, 2020 0.3290 0.3449 0.2710 0.3449 40,015 +0.03(+8.80%)
Oct 26, 2020 0.2977 0.3550 0.2810 0.3170 6,711 -0.03(-8.09%)
Oct 23, 2020 0.2600 0.3680 0.2600 0.3449 35,500 +0.00(+1.17%)
Oct 22, 2020 0.3409 0.3409 0.3409 0.3409 515 -0.02(-5.04%)
Oct 21, 2020 0.3150 0.3590 0.2810 0.3590 4,108 +0.02(+7.00%)
Oct 20, 2020 0.3900 0.3900 0.3010 0.3355 2,017 -0.01(-1.96%)
Oct 19, 2020 0.3250 0.3422 0.3000 0.3422 20,550 -0.05(-12.26%)
Oct 16, 2020 0.4000 0.4000 0.3000 0.3900 24,200 -0.01(-2.50%)
Oct 15, 2020 0.3525 0.4040 0.3000 0.4000 3,577 +0.06(+15.94%)
Oct 14, 2020 0.3900 0.3900 0.2800 0.3450 37,012 -0.06(-13.75%)
Oct 13, 2020 0.4125 0.4125 0.4000 0.4000 3,899 +0.00(+0.00%)
Oct 12, 2020 0.3200 0.4000 0.3050 0.4000 37,139 +0.04(+9.59%)
Oct 09, 2020 0.3650 0.3650 0.3650 158 +0.00(+0.00%)
Oct 08, 2020 0.3390 0.3979 0.2800 0.3650 2,922 +0.02(+6.10%)
Oct 07, 2020 0.3400 0.3900 0.2550 0.3440 32,330 -0.08(-18.10%)
Oct 06, 2020 0.4200 0.4200 0.4200 0.4200 7,932 +0.00(+0.00%)
Oct 05, 2020 0.4500 0.4500 0.3790 0.4200 17,420 +0.01(+3.70%)
Oct 02, 2020 0.3100 0.4500 0.3090 0.4050 108,400 +0.08(+24.62%)
Oct 01, 2020 0.3650 0.3650 0.3110 0.3250 1,400 -0.04(-10.96%)
Sep 30, 2020 0.2800 0.3650 0.2800 0.3650 71,631 +0.09(+30.82%)
Sep 29, 2020 0.3000 0.3000 0.2600 0.2790 34,411 -0.03(-8.67%)
Sep 28, 2020 0.3450 0.3450 0.2800 0.3055 4,880 -0.04(-11.42%)
Sep 25, 2020 0.3550 0.3550 0.2800 0.3449 70,200 +0.00(+1.44%)
Sep 24, 2020 0.3875 0.3875 0.3250 0.3400 57,300 -0.03(-8.11%)
Sep 23, 2020 0.4000 0.4960 0.3700 0.3700 390,955 -0.02(-5.13%)
Sep 22, 2020 0.3820 0.4000 0.3525 0.3900 82,980 +0.02(+6.12%)
Sep 21, 2020 0.2600 0.4020 0.2495 0.3675 179,535 +0.11(+41.35%)
Sep 18, 2020 0.2190 0.2600 0.2000 0.2600 351,200 +0.07(+37.35%)
Sep 17, 2020 0.1855 0.1920 0.1855 0.1893 30,643 +0.02(+9.42%)
Sep 16, 2020 0.1750 0.1909 0.1700 0.1730 83,604 -0.03(-12.63%)
Sep 15, 2020 0.1980 0.1980 0.1680 0.1980 26,973 +0.00(+0.05%)
Sep 14, 2020 0.1980 0.1980 0.1819 0.1979 48,693 +0.01(+5.27%)
Sep 11, 2020 0.1715 0.1880 0.1655 0.1880 13,500 +0.01(+3.01%)
Sep 10, 2020 0.1821 0.1825 0.1820 0.1825 12,111 +0.00(+0.27%)
Sep 09, 2020 0.1812 0.1936 0.1812 0.1820 11,342 +0.00(+0.50%)
Sep 08, 2020 0.1905 0.2100 0.1811 0.1811 248,203 -0.02(-11.66%)
Sep 04, 2020 0.1937 0.2100 0.1810 0.2050 49,800 -0.01(-2.38%)
Sep 03, 2020 0.1850 0.2100 0.1850 0.2100 26,629 +0.03(+15.89%)
Sep 02, 2020 0.1810 0.2000 0.1810 0.1812 62,277 +0.00(+0.11%)
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.