$0.95 -0.02 (%) WaferGen Bio-systems Inc - NASDAQ

May. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

WGBS historical data

Date Open High Low Close Volume
5/27/20160.951.000.950.95198,489
5/26/20160.990.990.950.97139,838
5/25/20161.031.050.930.99609,747
5/24/20160.961.030.940.99986,067
5/23/20160.900.950.850.92892,516
5/20/20160.810.870.810.85277,971
5/19/20160.850.870.830.85370,259
5/18/20160.870.880.820.84456,326
5/17/20160.840.870.820.83549,764
5/16/20160.880.890.800.821,482,336
5/13/20160.920.950.830.905,536,095
5/12/20160.580.580.500.55283,298
5/11/20160.600.600.530.58269,962
5/10/20160.680.700.660.67152,207
5/9/20160.670.680.650.6769,340
5/6/20160.650.670.620.6453,193
5/5/20160.670.670.650.6558,722
5/4/20160.680.750.640.65634,759
5/3/20160.650.680.620.6284,253
5/2/20160.680.680.620.6231,889
4/29/20160.630.660.620.6269,885
4/28/20160.670.680.630.6583,540
4/27/20160.680.680.640.66115,177
4/26/20160.700.700.650.65354,509
4/25/20160.590.710.570.701,287,910
4/22/20160.580.590.550.58150,976
4/21/20160.560.580.560.5654,596
4/20/20160.570.580.550.56104,273
4/19/20160.550.570.550.56166,686
4/18/20160.590.590.550.5798,435
4/15/20160.590.590.550.5799,823
4/14/20160.560.580.550.5893,648
4/13/20160.560.580.560.5684,209
4/12/20160.580.600.560.5852,848
4/11/20160.560.610.560.58109,446
4/8/20160.580.610.560.56129,740
4/7/20160.630.630.580.5872,138
4/6/20160.580.600.580.6043,790
4/5/20160.580.610.580.5955,961
4/4/20160.590.610.590.6085,195
4/1/20160.640.640.570.6191,313
3/31/20160.610.640.600.6436,876
3/30/20160.600.620.600.6144,153
3/29/20160.630.630.590.5959,747
3/28/20160.630.640.610.6384,864
3/24/20160.620.670.620.6361,205
3/23/20160.660.660.620.65200,307
3/22/20160.630.670.630.66186,148
3/21/20160.620.650.610.6336,904
3/18/20160.600.630.580.6163,172
3/17/20160.630.630.570.60140,563
3/16/20160.650.660.620.62175,741
3/15/20160.650.670.630.6449,084
3/14/20160.630.670.630.65126,033
3/11/20160.680.700.620.62200,699
3/10/20160.670.700.620.65153,796
3/9/20160.760.760.650.68380,421
3/8/20160.750.770.740.74243,277
3/7/20160.750.770.730.75209,460
3/4/20160.730.760.710.75248,841
3/3/20160.720.770.710.72602,799
3/2/20160.700.720.670.71237,385
3/1/20160.680.700.660.70192,547
2/29/20160.680.720.660.66228,912
2/26/20160.650.670.630.67141,240
2/25/20160.620.650.620.65104,639
2/24/20160.620.640.620.6454,180
2/23/20160.610.640.610.6487,819
2/22/20160.630.650.610.6164,513
2/19/20160.660.660.600.63110,752
2/18/20160.640.690.620.65382,664
2/17/20160.640.640.600.64157,651
2/16/20160.620.640.550.61175,900
2/12/20160.630.630.550.61199,205
2/11/20160.620.650.610.61336,457
2/10/20160.630.640.590.64100,356
2/9/20160.630.650.600.61144,463
2/8/20160.610.630.610.62250,520
2/5/20160.650.690.610.63154,854
2/4/20160.650.650.620.64129,838
2/3/20160.640.670.600.67136,212
2/2/20160.660.680.610.61261,711
2/1/20160.660.660.600.60259,977
1/29/20160.700.700.640.65325,375
1/28/20160.720.750.660.69403,057
1/27/20160.660.670.580.65111,762
1/26/20160.660.660.580.63167,853
1/25/20160.570.650.550.65369,198
1/22/20160.560.590.560.56151,889
1/21/20160.560.590.520.55125,945
1/20/20160.600.600.510.56227,111
1/19/20160.580.610.580.59116,257
1/15/20160.590.590.550.56252,408
1/14/20160.600.600.550.59628,966
1/13/20160.620.620.600.60167,073
1/12/20160.760.760.600.62317,222
1/11/20160.650.660.460.64633,641
1/8/20160.660.700.630.66245,328
1/7/20160.720.720.630.69832,136
1/6/20160.720.750.700.71241,036
  • Showing 1-100 of 448 items
  • 1
  • 2
  • 3
  • ...
  • 5
  • >>
Trading Center