$0.88 -0.03 (%) WaferGen Bio-systems Inc - NASDAQ

Aug. 30, 2016 | 02:40 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

WGBS historical data

Date Open High Low Close Volume
8/29/20160.940.940.890.91154,237
8/26/20160.920.940.890.9487,331
8/25/20160.920.920.890.92127,359
8/24/20160.920.920.900.92187,201
8/23/20160.910.910.880.91150,452
8/22/20160.830.890.830.88207,661
8/19/20160.860.860.840.84356,509
8/18/20160.830.850.830.84177,374
8/17/20160.840.850.810.84314,459
8/16/20160.860.870.840.84361,125
8/15/20160.880.880.850.87227,460
8/12/20160.880.890.840.881,026,884
8/11/20160.950.960.880.88946,744
8/10/20160.900.970.880.941,773,792
8/9/20161.301.301.221.251,479,681
8/8/20161.251.341.211.262,630,566
8/5/20161.111.221.111.21836,082
8/4/20161.131.151.101.13608,112
8/3/20161.161.161.061.10672,901
8/2/20161.161.231.081.111,769,900
8/1/20161.011.261.001.253,852,842
7/29/20160.951.010.950.99318,623
7/28/20160.990.990.960.98114,373
7/27/20160.950.990.930.97243,439
7/26/20160.951.030.950.98726,757
7/25/20160.901.000.900.97490,454
7/22/20160.900.930.850.90287,289
7/21/20160.830.910.830.87291,860
7/20/20160.820.850.820.83121,179
7/19/20160.830.830.810.8284,038
7/18/20160.810.830.810.82106,823
7/15/20160.830.830.810.8137,481
7/14/20160.830.840.810.8148,467
7/13/20160.810.830.810.8143,146
7/12/20160.800.830.800.8268,933
7/11/20160.810.820.810.8155,336
7/8/20160.810.850.810.8248,131
7/7/20160.820.830.790.8263,516
7/6/20160.830.830.820.8266,750
7/5/20160.850.850.820.8256,911
7/1/20160.840.840.820.8279,209
6/30/20160.820.840.820.8261,786
6/29/20160.820.840.810.8399,727
6/28/20160.850.850.820.8226,330
6/27/20160.790.840.790.8370,877
6/24/20160.820.830.820.8396,072
6/23/20160.830.860.830.8314,630
6/22/20160.820.850.820.8450,583
6/21/20160.850.860.820.82109,283
6/20/20160.840.860.820.8484,758
6/17/20160.820.860.820.86194,363
6/16/20160.820.850.810.82133,737
6/15/20160.810.860.810.82177,061
6/14/20160.850.850.810.82314,676
6/13/20160.850.880.840.84490,795
6/10/20160.920.920.870.90120,933
6/9/20160.910.910.880.89115,442
6/8/20160.910.940.890.90182,720
6/7/20160.950.980.900.90740,131
6/6/20160.920.920.860.89542,249
6/3/20160.890.890.860.88203,433
6/2/20160.890.910.870.89161,397
6/1/20160.920.920.880.89170,218
5/31/20160.950.960.860.92549,570
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
  • Showing 1-100 of 512 items
  • 1
  • 2
  • 3
  • ...
  • 6
  • >>
Trading Center