14:10:29 EDT Sun 22 Sep 2019
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2019-09-20QPBIO3.193.313.153.240.046,485293.203.71
2019-09-19QPBIO3.083.203.083.200.125,137153.013.30
2019-09-18QPBIO3.073.303.073.080.0122,611652.993.20
2019-09-17QPBIO3.093.303.003.070.127,748332.993.07
2019-09-16QPBIO2.993.192.902.950.156,944262.833.40
2019-09-13QPBIO3.053.052.802.80-0.201,012122.662.99
2019-09-12QPBIO3.003.092.8653.000.0120,181432.673.08
2019-09-11QPBIO2.913.392.672.990.0242,0091102.662.99
2019-09-10QPBIO2.813.502.772.970.2144,0311202.833.00
2019-09-09QPBIO2.902.902.742.760.0631,577632.252.76
2019-09-06QPBIO2.082.852.082.700.4834,2411002.303.20
2019-09-05QPBIO2.262.262.092.220.0290042.072.24
2019-09-04QPBIO2.152.202.152.204,73782.072.40
2019-09-03QPBIO2.102.202.102.20-0.112,12662.072.40
2019-09-02QPBIO2.302.312.302.310.0100
2019-08-30QPBIO2.302.312.302.310.012,00062.102.80
2019-08-29QPBIO2.392.402.302.30-0.104,367112.292.40
2019-08-28QPBIO2.472.472.312.40-0.254,732322.392.40
2019-08-27QPBIO2.562.652.562.651,12982.402.80
2019-08-26QPBIO2.652.7752.642.652,460122.403.00
2019-08-23QPBIO2.902.902.302.655,018202.302.80
2019-08-22QPBIO2.052.901.902.650.7336,0291332.163.20
2019-08-21QPBIO2.002.001.7751.92-0.0416,220351.792.37
2019-08-20QPBIO1.581.981.581.96-0.023,157131.582.37
2019-08-19QPBIO1.952.041.741.98-0.069,044221.581.98
2019-08-16QPBIO2.212.211.252.04-0.2139,014731.802.05
2019-08-15QPBIO2.452.452.202.25-0.2125,850172.212.70
2019-08-14QPBIO2.452.462.232.46-0.133,943192.232.50
2019-08-13QPBIO2.3452.592.3352.590.2935032.352.70
2019-08-12QPBIO2.242.302.222.303,114122.252.70
2019-08-09QPBIO2.402.462.23012.30-0.1016,984592.202.40
2019-08-08QPBIO2.472.752.242.40-0.2315,985532.202.70
2019-08-07QPBIO2.712.872.602.63-0.245,013222.473.23
2019-08-06QPBIO2.862.872.862.870.1220022.703.23
2019-08-05QPBIO3.003.21992.702.75-0.2017,487462.703.20
2019-08-02QPBIO2.682.952.462.950.303,832282.463.23
2019-08-01QPBIO2.762.802.552.65-0.106,391332.483.05
2019-07-31QPBIO2.752.872.712.750.103,877162.553.13
2019-07-30QPBIO2.852.852.652.65-0.238,002302.553.13
2019-07-29QPBIO2.942.992.852.88-0.093,729152.603.13
2019-07-26QPBIO3.043.042.852.97-0.0811,301302.853.19
2019-07-25QPBIO3.053.052.953.0510,152322.953.19
2019-07-24QPBIO2.9853.122.903.05-0.0512,075332.873.19
2019-07-23QPBIO2.9853.1752.823.100.026,012222.853.19
2019-07-22QPBIO3.073.083.003.08-0.203,273212.923.08
2019-07-19QPBIO3.253.343.063.280.033,989273.063.33
2019-07-18QPBIO3.343.342.913.250.069,219353.053.34
2019-07-17QPBIO3.063.192.923.190.056,022202.853.34
2019-07-16QPBIO3.033.182.903.140.063,653222.753.14
2019-07-15QPBIO3.153.153.023.080.032,800133.013.50
2019-07-12QPBIO3.293.302.9853.050.106,375282.754.03
2019-07-11QPBIO3.153.282.882.95-0.125,784152.853.00
2019-07-10QPBIO3.653.652.873.07-0.283,282192.853.32
2019-07-09QPBIO3.403.402.863.35-0.1019,549613.093.90
2019-07-08QPBIO3.503.573.303.450.026,255213.023.57
2019-07-05QPBIO3.303.673.303.430.134,792273.153.50
2019-07-04QPBIO3.6453.693.053.30-0.4000
2019-07-03QPBIO3.6453.693.053.30-0.406,844253.053.30
2019-07-02QPBIO2.943.752.623.700.5664,119983.293.95
2019-07-01QPBIO2.983.192.903.140.145,783202.903.15
2019-06-28QPBIO3.0753.252.453.0021,378672.853.19
2019-06-27QPBIO2.893.122.7953.000.4227,563532.853.31
2019-06-26QPBIO2.452.892.142.580.0414,882372.583.14
2019-06-25QPBIO2.4353.302.092.540.1113,296482.093.24
2019-06-24QPBIO2.222.432.222.430.043,827122.102.44