BioSpace.com

Biotech and Pharmaceutical
News & Jobs
Biotechnology and Pharmaceutical ChannelMedical Device and Diagnostics ChannelClinical Research Channel
SPHERIX (NQ: SPEX)
1.830 USD  +0.015 (+0.82%)
Streaming Delayed Price  /  Updated: 12:23 PM EDT, Apr 24, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 23, 2014 1.930 1.990 1.800 1.815 522,844 -0.04(-2.37%)
Apr 22, 2014 1.830 1.920 1.750 1.859 452,127 +0.08(+4.44%)
Apr 21, 2014 2.080 2.080 1.700 1.780 591,465 -0.13(-6.81%)
Apr 17, 2014 1.910 1.910 1.910 0 +0.13(+7.30%)
Apr 16, 2014 1.850 1.900 1.660 1.780 390,456 -0.02(-1.11%)
Apr 15, 2014 2.110 2.110 1.740 1.800 830,264 -0.25(-12.20%)
Apr 14, 2014 2.250 2.270 2.000 2.050 527,524 -0.13(-5.96%)
Apr 11, 2014 2.400 2.420 2.100 2.180 927,750 -0.25(-10.29%)
Apr 10, 2014 2.530 2.670 2.400 2.430 683,988 -0.05(-2.02%)
Apr 09, 2014 2.500 2.540 2.450 2.480 240,195 -0.04(-1.59%)
Apr 08, 2014 2.460 2.640 2.400 2.520 406,963 +0.12(+5.00%)
Apr 07, 2014 2.760 2.780 2.310 2.400 595,433 -0.33(-12.09%)
Apr 04, 2014 2.930 2.930 2.720 2.730 367,005 -0.09(-3.19%)
Apr 03, 2014 2.900 2.920 2.770 2.820 360,089 -0.04(-1.40%)
Apr 02, 2014 3.010 3.010 2.760 2.860 473,716 -0.15(-4.98%)
Apr 01, 2014 3.000 3.250 2.920 3.010 677,009 +0.02(+0.67%)
Mar 31, 2014 3.020 3.040 2.900 2.990 372,671 -0.01(-0.33%)
Mar 28, 2014 3.500 3.500 2.900 3.000 1,310,663 -0.43(-12.54%)
Mar 27, 2014 4.650 4.700 3.350 3.430 2,117,543 -1.05(-23.44%)
Mar 26, 2014 4.660 5.000 4.450 4.480 183,866 -0.18(-3.86%)
Mar 25, 2014 4.420 4.740 4.350 4.660 152,644 +0.46(+10.95%)
Mar 24, 2014 4.370 4.440 4.180 4.200 63,175 -0.17(-3.89%)
Mar 21, 2014 4.290 4.530 4.180 4.370 80,439 +0.08(+1.86%)
Mar 20, 2014 4.600 4.700 4.290 4.290 65,016 -0.30(-6.54%)
Mar 19, 2014 4.800 4.800 4.570 4.590 12,062 -0.17(-3.57%)
Mar 18, 2014 4.576 4.770 4.530 4.760 23,012 +0.23(+5.08%)
Mar 17, 2014 4.560 4.730 4.500 4.530 54,461 -0.01(-0.22%)
Mar 14, 2014 4.650 4.653 4.510 4.540 38,849 -0.13(-2.78%)
Mar 13, 2014 4.740 4.870 4.600 4.670 96,343 -0.04(-0.85%)
Mar 12, 2014 4.850 4.850 4.700 4.710 68,499 -0.11(-2.28%)
Mar 11, 2014 5.030 5.110 4.760 4.820 75,403 -0.17(-3.41%)
Mar 10, 2014 5.100 5.290 4.940 4.990 92,935 -0.09(-1.77%)
Mar 07, 2014 4.850 5.130 4.800 5.080 115,236 +0.23(+4.74%)
Mar 06, 2014 4.790 4.880 4.720 4.850 37,290 +0.07(+1.46%)
Mar 05, 2014 4.810 4.810 4.700 4.780 31,818 +0.02(+0.42%)
Mar 04, 2014 4.710 4.974 4.710 4.760 59,782 +0.06(+1.28%)
Mar 03, 2014 4.630 4.940 4.560 4.700 101,435 +0.03(+0.64%)
Feb 28, 2014 4.700 4.770 4.660 4.670 26,183 -0.03(-0.64%)
Feb 27, 2014 4.750 4.800 4.700 4.700 50,345 -0.10(-2.08%)
Feb 26, 2014 4.780 4.860 4.730 4.800 24,630 +0.04(+0.95%)
Feb 25, 2014 4.910 4.910 4.620 4.755 47,244 -0.13(-2.76%)
Feb 24, 2014 4.840 4.930 4.820 4.890 26,454 +0.01(+0.20%)
Feb 21, 2014 5.130 5.130 4.830 4.880 66,692 -0.29(-5.61%)
Feb 20, 2014 4.870 5.380 4.750 5.170 303,866 +0.39(+8.16%)
Feb 19, 2014 4.910 4.910 4.750 4.780 49,438 -0.14(-2.85%)
Feb 18, 2014 4.970 5.000 4.900 4.920 51,202 -0.08(-1.60%)
Feb 14, 2014 5.000 5.000 5.000 0 +0.00(+0.00%)
Feb 13, 2014 5.050 5.050 4.838 5.000 69,586 -0.09(-1.77%)
Feb 12, 2014 5.250 5.280 5.020 5.090 45,838 -0.09(-1.74%)
Feb 11, 2014 5.310 5.350 5.120 5.180 188,868 -0.10(-1.89%)
Feb 10, 2014 5.220 5.440 5.050 5.280 86,663 +0.17(+3.33%)
Feb 07, 2014 5.242 5.310 5.020 5.110 40,479 -0.13(-2.48%)
Feb 06, 2014 5.480 5.480 5.170 5.240 76,166 -0.07(-1.41%)
Feb 05, 2014 5.690 5.690 5.220 5.315 70,023 -0.33(-5.93%)
Feb 04, 2014 5.510 5.660 5.450 5.650 29,931 +0.09(+1.62%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here