Biolife Solutions Inc $2.11

up +0.05


20/8/2014 04:00 PM  |  NASDAQ : BLFS  
Industries : Health Services / Medical Appliances & Equipment
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BLFS historical data

Date Open High Low Close Volume
8/20/20142.152.152.092.1111,253
8/19/20142.272.272.042.06103,607
8/18/20142.282.332.182.1820,914
8/15/20142.412.412.162.2254,813
8/14/20142.382.412.122.31151,885
8/13/20142.452.452.312.3834,421
8/12/20142.492.522.402.4122,607
8/11/20142.502.602.402.4869,063
8/8/20142.602.622.312.47120,095
8/7/20142.612.732.602.6232,529
8/6/20142.862.862.612.6479,954
8/5/20142.802.982.732.8368,266
8/4/20142.802.802.692.7928,673
8/1/20142.702.742.652.6528,694
7/31/20142.672.742.622.6524,521
7/30/20142.682.812.652.718,399
7/29/20142.542.782.522.7323,560
7/28/20142.542.592.432.5730,659
7/25/20142.852.852.582.5858,490
7/24/20142.582.952.582.85108,031
7/23/20142.462.632.432.5761,494
7/22/20142.422.522.412.4336,656
7/21/20142.412.482.282.44125,352
7/18/20142.702.702.432.50285,136
7/17/20142.423.602.282.642,390,351
7/16/20142.382.422.382.3817,972
7/15/20142.382.402.332.366,101
7/14/20142.302.452.302.3870,679
7/11/20142.352.382.282.343,681
7/10/20142.272.352.222.3012,730
7/9/20142.402.402.162.3542,445
7/8/20142.472.472.352.37128,313
7/7/20142.362.492.362.4597,775
7/3/20142.262.342.252.3422,969
7/2/20142.292.312.152.2824,257
7/1/20142.382.382.252.2652,319
6/30/20142.202.322.072.28122,014
6/27/20141.902.151.902.0962,151
6/26/20141.972.041.751.89119,958
6/25/20142.082.081.931.9792,340
6/24/20142.132.132.022.0238,582
6/23/20142.102.202.022.10135,119
6/20/20142.402.472.002.00202,128
6/19/20142.372.492.362.4237,445
6/18/20142.432.472.382.4019,286
6/17/20142.502.502.372.4647,564
6/16/20142.482.492.352.4876,497
6/13/20142.342.452.302.3725,427
6/12/20142.302.352.302.3443,911
6/11/20142.272.342.202.3365,156
6/10/20142.352.352.242.2734,156
6/9/20142.472.492.302.3235,392
6/6/20142.302.302.202.2424,540
6/5/20142.172.372.102.13119,935
6/4/20142.232.352.172.19124,775
6/3/20142.442.442.172.23152,247
6/2/20142.352.362.272.3421,370
5/30/20142.532.532.322.3245,988
5/29/20142.532.532.412.4427,780
5/28/20142.552.552.452.5041,896
5/27/20142.452.452.352.4156,313
5/23/20142.352.402.302.3035,498
5/22/20142.362.372.252.3219,020
5/21/20142.222.302.222.2922,555
5/20/20142.502.512.222.27103,595
5/19/20142.492.522.442.5034,501
5/16/20142.602.602.402.4944,769
5/15/20142.452.552.382.48115,573
5/14/20142.562.562.292.42134,086
5/13/20142.152.352.102.3588,847
5/12/20142.002.201.862.1050,248
5/9/20141.852.001.851.9995,471
5/8/20142.392.391.912.00128,419
5/7/20142.472.471.902.07196,681
5/6/20142.652.742.382.41102,662
5/5/20142.762.942.642.6654,444
5/2/20142.752.822.752.7563,821
5/1/20142.792.832.712.7393,278
4/30/20143.003.032.822.8954,072
4/29/20143.123.122.983.0270,397
4/28/20143.303.353.093.1251,881
4/25/20143.613.613.203.3148,879
4/24/20143.803.803.323.3942,226
4/23/20143.703.703.423.5552,197
4/22/20143.893.893.663.6649,363
4/21/20143.603.763.603.7055,190
4/17/20143.703.703.503.5233,298
4/16/20144.054.053.663.66155,351
4/15/20143.973.973.743.90152,935
4/14/20144.354.353.463.77307,318
4/11/20143.403.803.303.64394,736
4/10/20143.503.503.303.3137,301
4/9/20143.493.493.273.3565,021
4/8/20143.303.523.303.418,336
4/7/20143.603.603.303.3218,354
4/4/20143.903.903.393.5561,290
4/3/20143.903.903.733.8268,483
4/2/20143.753.853.723.7477,043
4/1/20143.903.903.653.6842,194
3/31/20143.703.713.693.6922,792
Trading Center