13:49:01 EST Wed 19 Feb 2020
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2020-02-18QPBIO2.502.502.382.38-0.126,094172.272.60
2020-02-17QPBIO2.552.842.462.50-0.0200
2020-02-14QPBIO2.552.842.462.50-0.028,912212.272.60
2020-02-13QPBIO2.3552.522.322.520.053,671102.272.55
2020-02-12QPBIO2.412.472.352.47-0.024,996212.352.55
2020-02-11QPBIO2.412.502.412.49-0.062,903172.352.55
2020-02-10QPBIO2.502.552.452.551,572102.352.55
2020-02-07QPBIO2.552.602.44992.55-0.0110,857342.352.55
2020-02-06QPBIO2.582.842.552.56-0.199,212232.512.65
2020-02-05QPBIO3.003.002.552.75-0.2033,349542.552.93
2020-02-04QPBIO2.8352.952.8352.950.139,248232.559.20
2020-02-03QPBIO2.702.952.702.820.3215,178612.559.20
2020-01-31QPBIO2.952.952.492.50-0.4523,862832.462.70
2020-01-30QPBIO2.492.9652.3752.950.4560,3341612.603.00
2020-01-29QPBIO2.052.501.982.500.3511,085452.252.60
2020-01-28QPBIO2.572.571.882.15-0.4138,9121241.793.25
2020-01-27QPBIO2.602.602.402.560.1621,808882.282.63
2020-01-24QPBIO1.383.251.382.401.07127,3433662.352.70
2020-01-23QPBIO1.121.371.01011.330.133560,560871.271.50
2020-01-22QPBIO0.951.19650.8851.19650.246512,553250.951.24
2020-01-21QPBIO0.750.9650.750.950.05753,799100.650.99
2020-01-20QPBIO0.76151.070.76150.89250.092500
2020-01-17QPBIO0.76151.070.76150.89250.092569,456770.750.99
2020-01-16QPBIO0.850.850.800.80-0.0884,555110.76150.89
2020-01-15QPBIO0.8720.9360.800.888-0.04830,674330.76150.89
2020-01-14QPBIO0.901.000.900.9360.0368,430180.861.01
2020-01-13QPBIO0.8620.950.860.90-0.1010,481160.861.01
2020-01-10QPBIO0.871.010.861.000.0529,281190.861.01
2020-01-09QPBIO0.900.980.900.94812,020110.861.00
2020-01-08QPBIO1.001.040.910.948-0.05229,028220.901.01
2020-01-07QPBIO1.091.181.001.000.023,17981.001.21
2020-01-06QPBIO1.0251.1920.980.98-0.0335,426160.951.34
2020-01-03QPBIO0.951.0810.951.0130.0635,173130.951.34
2020-01-02QPBIO1.001.250.710.95-0.3058,170490.951.30
2020-01-01QPBIO1.321.391.051.25-0.1500
2019-12-31QPBIO1.321.391.051.25-0.1565,043410.751.34
2019-12-30QPBIO1.311.401.311.40-0.053,849191.321.54
2019-12-27QPBIO1.4951.4951.361.452,105151.321.54
2019-12-26QPBIO1.351.491.321.450.1325,096431.351.54
2019-12-25QPBIO1.491.501.321.3200
2019-12-24QPBIO1.491.501.321.323,750121.321.50
2019-12-23QPBIO0.93011.850.93011.320.3224,707791.321.60
2019-12-20QPBIO0.6851.050.6851.000.30631,177460.931.07
2019-12-19QPBIO0.74830.74830.60060.6940.01443,980330.6850.70
2019-12-18QPBIO0.65150.714150.65150.68-0.028,856120.6390.7483
2019-12-17QPBIO0.713320.724150.690.700.014,177110.6390.7483
2019-12-16QPBIO0.760.760.690.69-0.0527,620240.6390.7483
2019-12-13QPBIO0.6120.8750.6120.74-0.0211,194230.511.00
2019-12-12QPBIO0.730.78090.720.760.0410,060160.7050.90
2019-12-11QPBIO0.7050.740.7050.72-0.0136,657120.7051.00
2019-12-10QPBIO0.789450.800.7330.733-0.11634,61260.7051.00
2019-12-09QPBIO0.84930.84930.84930.84930.04931,20010.7051.00
2019-12-06QPBIO0.7650.8920.760.800.054,34080.7051.23
2019-12-05QPBIO0.7330.89570.7330.75-0.018,012130.7051.00
2019-12-04QPBIO0.760.770.750.76-0.119,331140.7051.00
2019-12-03QPBIO0.840.89980.840.870.0311,380150.7051.01
2019-12-02QPBIO0.801.090.7330.84-0.2663,500720.7051.01
2019-11-29QPBIO1.121.121.101.10-0.105,862111.081.23
2019-11-28QPBIO1.291.311.201.20-0.0800
2019-11-27QPBIO1.291.311.201.20-0.0810,335201.041.51
2019-11-26QPBIO1.201.341.201.280.0326,918261.221.31
2019-11-25QPBIO1.3251.381.201.25-0.2534,692351.241.59
2019-11-22QPBIO1.521.631.501.50-0.118,447191.001.50
2019-11-21QPBIO1.551.651.501.610.0624,740191.501.66
2019-11-20QPBIO1.551.601.551.55-0.052,023111.001.68