04:21:49 EDT Sat 08 Aug 2020
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2020-08-07QPBIO2.252.252.052.07-0.1620,421241.752.26
2020-08-06QPBIO2.152.262.072.230.039,715361.942.35
2020-08-05QPBIO2.062.211.952.200.2029,853611.942.35
2020-08-04QPBIO2.112.161.842.00-0.1219,594612.052.11
2020-08-03QPBIO2.002.121.902.120.1330,075551.792.12
2020-07-31QPBIO1.791.991.761.990.0215,150391.602.12
2020-07-30QPBIO1.991.991.971.97-0.021,48051.791.99
2020-07-29QPBIO1.812.081.811.99-0.029,821401.791.99
2020-07-28QPBIO2.112.121.932.01-0.097,445161.792.12
2020-07-27QPBIO2.062.101.912.100.0417,745262.032.12
2020-07-24QPBIO2.272.272.052.06-0.166,647151.802.20
2020-07-23QPBIO2.072.301.9752.220.0716,768451.902.62
2020-07-22QPBIO2.102.201.902.150.0514,670481.322.62
2020-07-21QPBIO1.812.101.772.100.3028,876621.882.10
2020-07-20QPBIO1.701.851.701.800.1139,921551.322.10
2020-07-17QPBIO1.761.7751.511.69-0.0612,408361.322.10
2020-07-16QPBIO1.911.951.741.75-0.078,804281.702.10
2020-07-15QPBIO1.901.951.761.82-0.086,123231.622.62
2020-07-14QPBIO1.851.901.801.900.017,513221.622.10
2020-07-13QPBIO1.901.941.801.89-0.0058,468331.712.10
2020-07-10QPBIO1.961.961.801.895-0.0059,626291.801.95
2020-07-09QPBIO1.851.961.801.908,974351.902.45
2020-07-08QPBIO2.002.151.901.90-0.1036,608721.752.25
2020-07-07QPBIO2.122.121.992.00-0.1026,822601.752.25
2020-07-06QPBIO1.9452.151.9452.10-0.035,455281.962.17
2020-07-03QPBIO2.202.201.992.13-0.0200
2020-07-02QPBIO2.202.201.992.13-0.0210,596341.882.25
2020-07-01QPBIO2.232.301.942.15-0.14536,257831.882.62
2020-06-30QPBIO2.4752.552.202.295-0.13530,981702.222.62
2020-06-29QPBIO2.352.542.112.430.0815,274482.102.54
2020-06-26QPBIO2.132.352.112.350.2411,386412.102.62
2020-06-25QPBIO2.282.292.112.11-0.167,187332.102.55
2020-06-24QPBIO2.272.3752.252.27-0.117,381282.102.55
2020-06-23QPBIO2.542.542.352.380.068,120202.102.62
2020-06-22QPBIO2.352.492.322.32-0.0710,198201.992.55
2020-06-19QPBIO2.452.602.352.390.0127,615322.202.62
2020-06-18QPBIO2.2752.502.2752.3780.00810,279282.202.51
2020-06-17QPBIO2.402.512.372.37-0.1357,334252.202.51
2020-06-16QPBIO2.452.752.402.5050.05517,150482.402.51
2020-06-15QPBIO2.682.752.352.45-0.238,774472.253.14
2020-06-12QPBIO2.542.752.462.680.2215,835592.273.14
2020-06-11QPBIO2.7953.062.442.46-0.1546,4451722.402.54
2020-06-10QPBIO2.452.652.352.610.1610,233252.533.00
2020-06-09QPBIO2.452.452.302.455,032272.202.60
2020-06-08QPBIO2.602.602.352.45-0.1513,281532.052.60
2020-06-05QPBIO2.4752.602.362.600.1319,616822.002.60
2020-06-04QPBIO2.252.572.252.470.1827,066752.412.59
2020-06-03QPBIO2.482.512.292.29-0.145,424202.002.59
2020-06-02QPBIO2.492.492.432.43-0.05970122.002.59
2020-06-01QPBIO2.432.502.362.480.1211,048302.362.59
2020-05-29QPBIO2.552.562.332.36-0.2241,799502.362.59
2020-05-28QPBIO2.392.582.392.580.3377,5571452.302.59
2020-05-27QPBIO2.352.352.102.25-0.1020,915402.152.30
2020-05-26QPBIO2.482.482.222.350.1022,359432.202.39
2020-05-25QPBIO2.802.802.252.25-0.1500
2020-05-22QPBIO2.802.802.252.25-0.1541,625572.202.50
2020-05-21QPBIO2.702.752.402.40-0.3033,339582.362.80
2020-05-20QPBIO2.803.122.672.70-0.1037,853692.573.00
2020-05-19QPBIO3.2253.502.772.80-0.4551,6711452.753.43
2020-05-18QPBIO3.803.803.253.25-0.5530,3261121.323.89
2020-05-15QPBIO3.793.853.673.80-0.0819,564563.673.84
2020-05-14QPBIO3.453.903.403.880.4827,537953.703.88
2020-05-13QPBIO3.753.953.403.40-0.1934,170843.143.90
2020-05-12QPBIO3.793.903.593.59-0.2520,481613.493.87
2020-05-11QPBIO3.503.893.403.840.1517,498373.493.90