$0.60 -0.02 (%) WaferGen Bio-systems Inc - NASDAQ

Feb. 9, 2016 | 02:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

WGBS historical data

Date Open High Low Close Volume
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
1/5/20160.720.730.710.72151,057
1/4/20160.730.740.700.72389,314
12/31/20150.750.790.720.73435,764
12/30/20150.770.790.750.75324,739
12/29/20150.810.810.760.77351,737
12/28/20150.790.820.790.79270,736
12/24/20150.770.820.770.79164,387
12/23/20150.760.800.760.79383,982
12/22/20150.820.820.750.77400,033
12/21/20150.730.820.730.79836,943
12/18/20150.770.770.720.73313,366
12/17/20150.750.770.720.74546,785
12/16/20150.760.760.700.731,143,636
12/15/20150.800.810.740.76642,734
12/14/20150.820.820.780.79725,989
12/11/20150.860.860.790.82931,893
12/10/20150.910.910.810.833,521,001
12/9/20150.810.810.780.78572,185
12/8/20150.840.840.780.80745,085
12/7/20150.830.850.780.821,485,785
12/4/20150.880.900.800.831,558,992
12/3/20150.790.940.780.926,071,134
12/2/20150.870.870.780.811,305,026
12/1/20150.880.910.820.861,440,709
11/30/20151.111.140.870.9012,101,727
11/27/20150.850.900.830.83547,863
11/25/20150.820.870.780.84592,095
11/24/20150.840.840.760.79379,157
11/23/20150.850.850.780.82275,111
11/20/20150.840.840.790.80188,218
11/19/20150.850.850.770.84297,652
11/18/20150.790.840.750.80313,272
11/17/20150.800.800.750.77265,978
11/16/20150.850.850.740.79932,989
11/13/20150.830.840.800.81352,613
11/12/20150.900.900.810.83549,284
11/11/20150.940.970.850.871,185,461
11/10/20150.980.980.910.96435,785
11/9/20150.970.970.910.95436,654
11/6/20150.950.980.920.93483,014
11/5/20151.051.110.930.953,287,739
11/4/20150.971.040.951.021,674,373
11/3/20150.970.980.900.94154,424
11/2/20150.900.970.900.97223,659
10/30/20150.970.970.850.90282,116
10/29/20150.960.990.910.92383,478
10/28/20151.001.010.900.96605,831
10/27/20150.981.020.950.96340,605
10/26/20150.990.990.900.97280,432
10/23/20151.051.050.800.971,601,182
10/22/20151.111.121.001.021,474,839
10/21/20151.021.061.011.05903,776
10/20/20151.111.111.001.061,486,580
10/19/20151.151.151.071.09622,425
10/16/20151.101.161.061.116,296,628
10/15/20151.531.581.401.441,204,969
10/14/20151.761.821.521.561,083,151
10/13/20151.701.881.651.78917,429
10/12/20151.871.991.691.721,022,583
10/9/20152.112.151.902.032,247,772
10/8/20152.122.682.072.2415,738,421
10/7/20151.641.801.471.521,054,688
10/6/20151.552.081.481.648,655,691
10/5/20151.221.371.221.31138,798
10/2/20151.191.301.141.23185,225
10/1/20151.371.391.201.24304,334
9/30/20151.491.491.321.36268,585
9/29/20151.501.571.371.46872,404
9/28/20151.421.461.261.39479,477
9/25/20151.791.801.361.401,352,717
9/24/20152.122.161.651.781,623,682
9/23/20151.962.331.892.222,755,357
9/22/20152.802.871.982.053,750,798
9/21/20151.783.471.713.2514,823,656
9/18/20151.871.871.671.71510,946
9/17/20152.002.371.721.753,215,528
9/16/20151.751.761.541.65310,346
  • Showing 1-100 of 371 items
  • 1
  • 2
  • 3
  • 4
  • >>
Trading Center