$4.01 +0.21 (%) WaferGen Bio-systems Inc - NASDAQ

May. 29, 2015 | 02:51 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

WGBS historical data

Date Open High Low Close Volume
5/28/20153.543.873.353.80128,398
5/27/20153.723.843.533.5329,448
5/26/20153.804.063.583.6750,967
5/22/20153.874.033.773.9211,196
5/21/20153.404.193.253.93193,415
5/20/20153.533.623.423.4624,233
5/19/20153.553.593.423.4439,721
5/18/20153.723.753.493.5545,973
5/15/20153.863.903.733.8023,288
5/14/20153.953.963.863.864,186
5/13/20153.854.013.843.8711,782
5/12/20153.753.973.733.7830,564
5/11/20154.104.173.783.9079,148
5/8/20154.344.434.064.1962,523
5/7/20154.344.394.344.383,375
5/6/20154.504.504.334.4110,426
5/5/20154.414.514.314.5119,361
5/4/20154.414.544.204.3528,478
5/1/20154.204.374.204.335,971
4/30/20154.354.694.204.26158,094
4/29/20154.294.304.114.1533,020
4/28/20154.354.534.294.3029,192
4/27/20154.594.694.324.3360,193
4/24/20154.554.704.554.626,564
4/23/20154.684.784.574.5724,296
4/22/20154.714.734.644.668,007
4/21/20154.734.784.554.7470,433
4/20/20154.934.934.514.6363,201
4/17/20154.664.794.514.7430,257
4/16/20154.624.824.564.6376,767
4/15/20154.804.804.664.6618,786
4/14/20154.744.914.554.68100,458
4/13/20154.704.754.594.6930,210
4/10/20154.464.754.434.6857,815
4/9/20154.524.594.444.4710,125
4/8/20154.504.604.434.4830,271
4/7/20154.414.614.384.4656,723
4/6/20154.344.464.314.3412,216
4/2/20154.304.414.154.3137,195
4/1/20154.494.494.204.4344,354
3/31/20154.464.564.304.5390,004
3/30/20154.444.584.304.5128,972
3/27/20154.284.684.244.35115,154
3/26/20154.785.054.334.381,203,235
3/25/20154.244.244.104.1043,031
3/24/20154.204.254.154.1518,310
3/23/20154.064.314.064.3064,160
3/20/20154.094.193.984.1736,643
3/19/20153.994.173.794.1196,633
3/18/20154.084.214.014.0242,827
3/17/20155.055.053.964.18267,720
3/16/20155.075.074.354.8089,207
3/13/20154.745.104.554.95155,796
3/12/20154.504.854.504.7257,965
3/11/20154.494.574.384.5066,401
3/10/20154.534.604.354.4776,475
3/9/20154.754.834.524.6580,241
3/6/20154.934.934.404.71207,766
3/5/20154.834.894.604.7486,072
3/4/20154.795.054.554.80105,435
3/3/20154.955.104.724.85110,857
3/2/20155.485.484.944.95258,520
2/27/20154.635.344.524.98442,666
2/26/20154.564.794.414.58421,214
2/25/20155.855.894.674.833,783,207
2/24/20154.504.534.104.21117,744
2/23/20154.554.654.384.5891,692
2/20/20154.384.814.354.58130,512
2/19/20154.955.364.614.77963,613
2/18/20154.605.504.425.00983,517
2/17/20154.714.994.404.60815,928
2/13/20153.374.453.234.40603,815
2/12/20153.373.383.363.38600
2/11/20153.303.323.183.3010,653
2/10/20153.303.303.193.255,073
2/9/20153.323.403.233.384,790
2/6/20153.383.403.163.2426,303
2/5/20153.333.553.213.4739,520
2/4/20153.483.593.333.3349,361
2/3/20153.333.493.183.4810,200
2/2/20153.333.333.203.32900
1/30/20153.213.343.213.342,185
1/29/20153.183.333.123.128,955
1/28/20153.303.323.133.1317,750
1/27/20153.283.303.103.1713,907
1/26/20153.153.283.153.232,500
1/23/20153.073.323.073.105,762
1/22/20153.053.323.053.0819,789
1/21/20153.463.463.103.1616,980
1/20/20153.493.553.143.3050,161
1/16/20153.363.583.353.503,108
1/15/20153.403.593.403.574,761
1/14/20153.633.643.483.646,702
1/13/20153.663.683.483.6612,401
1/12/20153.673.683.413.6233,567
1/9/20153.443.613.343.5364,624
1/8/20153.343.413.113.3519,347
1/7/20153.453.453.103.3310,283
1/6/20153.373.473.303.4022,345
1/5/20153.273.493.173.3322,989
  • Showing 1-100 of 196 items
  • 1
  • 2
  • >>
Trading Center