BioSpace.com

Biotech and Pharmaceutical
News & Jobs
Biotechnology and Pharmaceutical ChannelMedical Device and Diagnostics ChannelClinical Research Channel
Intellicell Biosciences, Inc. (OP: SVFC)
0.0046 USD  -0.0003 (-6.12%)
Official Closing Price  /  Updated: 8:10 PM EDT, Apr 24, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 24, 2014 0.0049 0.0049 0.0043 0.0046 33,820,904 -0.00(-6.12%)
Apr 23, 2014 0.0050 0.0051 0.0045 0.0049 37,462,143 -0.00(-3.92%)
Apr 22, 2014 0.0051 0.0053 0.0048 0.0051 29,491,104 +0.00(+2.00%)
Apr 21, 2014 0.0050 0.0056 0.0050 0.0050 8,714,025 -0.00(-5.66%)
Apr 17, 2014 0.0053 0.0053 0.0053 0 +0.00(+3.92%)
Apr 16, 2014 0.0051 0.0054 0.0048 0.0051 26,755,849 +0.00(+0.00%)
Apr 15, 2014 0.0059 0.0059 0.0048 0.0051 30,984,617 -0.00(-7.27%)
Apr 14, 2014 0.0061 0.0067 0.0052 0.0055 33,963,353 -0.00(-6.78%)
Apr 11, 2014 0.0053 0.0062 0.0052 0.0059 0 +0.00(+15.69%)
Apr 10, 2014 0.0048 0.0052 0.0046 0.0051 20,833,960 +0.00(+8.51%)
Apr 09, 2014 0.0049 0.0050 0.0046 0.0047 14,142,703 +0.00(+2.17%)
Apr 08, 2014 0.0050 0.0053 0.0046 0.0046 17,389,163 -0.00(-8.00%)
Apr 07, 2014 0.0049 0.0055 0.0049 0.0050 18,202,063 +0.00(+2.04%)
Apr 04, 2014 0.0053 0.0054 0.0049 0.0049 0 -0.00(-3.92%)
Apr 03, 2014 0.0058 0.0058 0.0051 0.0051 16,394,079 -0.00(-10.53%)
Apr 02, 2014 0.0051 0.0059 0.0051 0.0057 79,822,074 +0.00(+11.76%)
Apr 01, 2014 0.0049 0.0052 0.0047 0.0051 20,707,651 +0.00(+2.00%)
Mar 31, 2014 0.0050 0.0053 0.0044 0.0050 87,957,856 +0.00(+0.00%)
Mar 28, 2014 0.0048 0.0053 0.0047 0.0050 0 +0.00(+4.17%)
Mar 27, 2014 0.0050 0.0057 0.0046 0.0048 66,350,185 -0.00(-2.04%)
Mar 26, 2014 0.0050 0.0053 0.0047 0.0049 24,958,808 -0.00(-2.00%)
Mar 25, 2014 0.0043 0.0056 0.0040 0.0050 130,866,897 +0.00(+8.70%)
Mar 24, 2014 0.0049 0.0057 0.0044 0.0046 124,955,121 -0.00(-8.00%)
Mar 21, 2014 0.0051 0.0056 0.0049 0.0050 55,334,765 +0.00(+0.00%)
Mar 20, 2014 0.0058 0.0058 0.0049 0.0050 77,379,802 -0.00(-13.79%)
Mar 19, 2014 0.0056 0.0061 0.0056 0.0058 41,338,867 +0.00(+0.00%)
Mar 18, 2014 0.0061 0.0062 0.0058 0.0058 32,725,705 +0.00(+0.00%)
Mar 17, 2014 0.0062 0.0065 0.0056 0.0058 63,588,663 -0.00(-4.92%)
Mar 14, 2014 0.0066 0.0071 0.0056 0.0061 0 -0.00(-7.58%)
Mar 13, 2014 0.0087 0.0099 0.0060 0.0066 178,505,295 -0.00(-10.81%)
Mar 12, 2014 0.0068 0.0091 0.0060 0.0074 171,422,165 +0.00(+2.78%)
Mar 11, 2014 0.0099 0.0125 0.0060 0.0072 334,967,512 -0.00(-27.27%)
Mar 10, 2014 0.0072 0.0103 0.0067 0.0099 184,381,918 +0.00(+47.76%)
Mar 07, 2014 0.0058 0.0069 0.0055 0.0067 0 +0.00(+15.52%)
Mar 06, 2014 0.0060 0.0060 0.0053 0.0058 16,291,475 +0.00(+0.00%)
Mar 05, 2014 0.0055 0.0059 0.0053 0.0058 15,322,522 +0.00(+5.45%)
Mar 04, 2014 0.0055 0.0056 0.0051 0.0055 13,091,686 +0.00(+0.00%)
Mar 03, 2014 0.0060 0.0060 0.0055 0.0055 13,539,360 -0.00(-5.17%)
Feb 28, 2014 0.0060 0.0061 0.0055 0.0058 0 -0.00(-3.33%)
Feb 27, 2014 0.0053 0.0063 0.0053 0.0060 33,812,715 +0.00(+9.09%)
Feb 26, 2014 0.0057 0.0057 0.0051 0.0055 16,205,169 -0.00(-3.51%)
Feb 25, 2014 0.0063 0.0063 0.0050 0.0057 28,711,860 -0.00(-8.06%)
Feb 24, 2014 0.0055 0.0065 0.0053 0.0062 72,159,439 +0.00(+16.98%)
Feb 21, 2014 0.0051 0.0061 0.0047 0.0053 0 +0.00(+6.00%)
Feb 20, 2014 0.0052 0.0055 0.0047 0.0050 23,704,166 -0.00(-1.96%)
Feb 19, 2014 0.0050 0.0058 0.0042 0.0051 73,263,168 +0.00(+2.00%)
Feb 18, 2014 0.0050 0.0056 0.0048 0.0050 33,963,650 -0.00(-7.41%)
Feb 14, 2014 0.0054 0.0054 0.0054 0 +0.00(+1.89%)
Feb 13, 2014 0.0043 0.0054 0.0043 0.0053 42,594,764 +0.00(+15.22%)
Feb 12, 2014 0.0050 0.0052 0.0041 0.0046 56,135,653 -0.00(-6.12%)
Feb 11, 2014 0.0052 0.0057 0.0047 0.0049 37,154,175 -0.00(-5.77%)
Feb 10, 2014 0.0060 0.0064 0.0050 0.0052 65,579,559 -0.00(-13.33%)
Feb 07, 2014 0.0057 0.0064 0.0047 0.0060 0 +0.00(+3.45%)
Feb 06, 2014 0.0060 0.0068 0.0056 0.0058 32,322,750 -0.00(-4.92%)
Feb 05, 2014 0.0057 0.0067 0.0055 0.0061 59,168,775 +0.00(+3.39%)
Feb 04, 2014 0.0060 0.0067 0.0052 0.0059 73,656,922 -0.00(-7.81%)
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