3SBIO $16.56

down -0.02


21/5/2013 04:21 PM  |  NASDAQ : SSRX  |  Industries : Manufacturing / Pharmaceutical and Medicine Manufacturing
Type:

SSRX historical data

Date Open High Low Close Volume
5/20/2013 16.70 16.70 16.50 16.58 682
5/17/2013 16.60 16.66 16.56 16.59 879
5/16/2013 16.59 16.59 16.54 16.57 1033
5/15/2013 16.53 16.59 16.53 16.59 318
5/14/2013 16.55 16.57 16.53 16.56 630
5/13/2013 16.54 16.54 16.51 16.51 278
5/10/2013 16.55 16.55 16.50 16.53 198
5/9/2013 16.52 16.53 16.50 16.53 400
5/8/2013 16.50 16.53 16.50 16.50 676
5/7/2013 16.56 16.56 16.49 16.51 619
5/6/2013 16.45 16.52 16.45 16.51 317
5/3/2013 16.54 16.55 16.48 16.49 238
5/2/2013 16.51 16.54 16.48 16.52 1149
5/1/2013 16.49 16.54 16.46 16.47 1505
4/30/2013 16.55 16.55 16.49 16.51 2062
4/29/2013 16.53 16.55 16.48 16.55 629
4/26/2013 16.49 16.50 16.48 16.48 830
4/25/2013 16.49 16.52 16.49 16.51 871
4/24/2013 16.32 16.53 16.32 16.52 3101
4/23/2013 16.29 16.36 16.25 16.32 3334
4/22/2013 15.14 16.36 15.09 16.27 7918
4/19/2013 15.16 15.21 15.05 15.19 2743
4/18/2013 15.12 15.15 15.04 15.14 2137
4/17/2013 15.19 15.21 15.06 15.08 1396
4/16/2013 15.16 15.20 15.12 15.17 423
4/15/2013 15.15 15.20 14.98 15.09 3593
4/12/2013 15.16 15.30 15.16 15.20 2608
4/11/2013 15.15 15.22 15.15 15.18 1748
4/10/2013 15.24 15.25 15.15 15.16 4320
4/9/2013 15.29 15.35 15.19 15.21 9488
4/8/2013 15.23 15.28 15.20 15.25 1450
4/5/2013 15.20 15.24 15.19 15.22 1419
4/4/2013 15.21 15.23 15.17 15.21 906
4/3/2013 15.19 15.22 15.15 15.19 918
4/2/2013 15.23 15.24 15.13 15.24 1802
4/1/2013 15.20 15.24 15.19 15.21 336
3/28/2013 15.19 15.24 15.18 15.20 287
3/27/2013 15.20 15.25 15.15 15.24 416
3/26/2013 15.20 15.25 15.02 15.21 1064
3/25/2013 15.00 15.20 14.99 15.15 2703
3/22/2013 14.88 14.99 14.87 14.98 616
3/21/2013 14.90 14.95 14.87 14.91 1242
3/20/2013 14.89 14.93 14.88 14.91 1089
3/19/2013 14.88 14.94 14.86 14.88 1961
3/18/2013 14.93 14.94 14.88 14.90 613
3/15/2013 15.00 15.00 14.91 15.00 2564
3/14/2013 14.92 15.00 14.92 14.99 334
3/13/2013 14.93 14.93 14.87 14.92 850
3/12/2013 14.92 14.96 14.90 14.93 1068
3/11/2013 14.92 14.95 14.90 14.90 529
3/8/2013 14.90 14.99 14.82 14.92 860
3/7/2013 14.88 14.90 14.86 14.88 513
3/6/2013 14.85 14.93 14.80 14.86 342
3/5/2013 14.84 14.92 14.72 14.82 2237
3/4/2013 14.80 14.85 14.70 14.75 2754
3/1/2013 14.90 14.90 14.76 14.85 810
2/28/2013 14.75 15.05 14.74 14.90 2180
2/27/2013 14.74 14.75 14.71 14.74 992
2/26/2013 14.72 14.74 14.65 14.74 3158
2/25/2013 14.73 14.75 14.68 14.69 2632
2/22/2013 14.70 14.75 14.67 14.69 2679
2/21/2013 14.70 14.73 14.69 14.72 3406
2/20/2013 14.77 14.78 14.72 14.73 2388
2/19/2013 14.78 14.82 14.75 14.79 2470
2/15/2013 14.79 14.80 14.77 14.80 2807
2/14/2013 14.81 14.82 14.75 14.79 2948
2/13/2013 14.83 14.87 14.75 14.81 921
2/12/2013 14.78 14.88 14.75 14.86 2511
2/11/2013 14.64 14.81 14.64 14.79 1523
2/8/2013 14.10 15.00 14.10 14.74 11900
2/7/2013 13.85 13.90 13.71 13.79 727
2/6/2013 13.74 14.00 13.55 13.84 2781
2/5/2013 13.69 13.78 13.51 13.77 799
2/4/2013 13.76 13.76 13.60 13.66 1437
2/1/2013 13.23 13.93 13.23 13.71 986
1/31/2013 13.15 13.30 13.14 13.30 904
1/30/2013 12.95 13.34 12.90 13.13 6240
1/29/2013 13.05 13.06 12.94 12.94 1053
1/28/2013 13.15 13.15 12.92 13.04 1509
1/25/2013 13.39 13.39 13.10 13.14 565
1/24/2013 13.30 13.40 13.25 13.30 346
1/23/2013 13.30 13.40 13.20 13.23 325
1/22/2013 13.21 13.45 13.21 13.30 902
1/18/2013 13.37 13.45 13.24 13.35 404
1/17/2013 13.23 13.49 13.09 13.34 777
1/16/2013 13.20 13.45 13.05 13.22 3693
1/15/2013 13.31 13.54 13.18 13.20 1568
1/14/2013 13.35 13.84 13.35 13.41 315
1/11/2013 13.44 13.45 13.37 13.40 854
1/10/2013 13.55 13.60 13.38 13.45 1252
1/9/2013 13.55 13.85 13.48 13.50 1188
1/8/2013 13.67 13.70 13.46 13.50 649
1/7/2013 13.56 13.68 13.50 13.63 944
1/4/2013 13.60 13.70 13.50 13.64 863
1/3/2013 13.54 13.66 13.52 13.52 313
1/2/2013 13.71 13.89 13.56 13.70 352
12/31/2012 13.64 13.76 13.51 13.64 511
12/28/2012 13.70 13.89 13.51 13.64 582
12/27/2012 13.80 13.86 13.64 13.69 367
12/26/2012 13.75 13.89 13.66 13.79 390
Marketplace
Trading Center