Dark

CELL
PhenomeX Inc. Common Stock
stock NASDAQ

Inactive

Sep 29, 2023

0.9981USD+0.312%(+0.0031)203,908

Pre-market

0.00USD-100.000%(-1.00)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-09-29	0.9971	0.999500	0.997000	0.9981	+0.312%	203,908	0.000%
2023-09-28	0.9940	0.998700	0.993000	0.9950	+0.201%	307,627	+0.312%
2023-09-27	0.9915	0.999000	0.991500	0.9930	-0.020%	177,575	+0.514%
2023-09-26	0.9933	0.995000	0.991500	0.9932	+0.091%	416,084	+0.493%
2023-09-25	0.9902	0.999500	0.990200	0.9923	+0.192%	472,055	+0.585%
2023-09-22	0.9901	0.992500	0.988000	0.9904	-0.322%	451,750	+0.777%
2023-09-21	0.9901	0.996000	0.988000	0.9936	+0.333%	934,109	+0.453%
2023-09-20	0.9901	0.993000	0.990000	0.9903	-0.071%	467,194	+0.788%
2023-09-19	0.9860	0.993000	0.986000	0.9910	+0.415%	597,665	+0.716%
2023-09-18	0.9855	0.996600	0.985000	0.9869	-0.061%	1,323,530	+1.135%
2023-09-15	0.9850	0.995000	0.984000	0.9875	+0.051%	1,252,517	+1.073%
2023-09-14	0.9831	0.987500	0.983000	0.9870	+0.325%	360,815	+1.125%
2023-09-13	0.9850	0.989000	0.982500	0.9838	-0.112%	457,897	+1.454%
2023-09-12	0.9850	0.989000	0.981100	0.9849	+0.316%	408,786	+1.340%
2023-09-11	0.9850	0.986000	0.981100	0.9818	-0.102%	732,579	+1.660%
2023-09-08	0.9850	0.989000	0.982100	0.9828	-0.041%	891,535	+1.557%
2023-09-07	0.9825	0.985900	0.982000	0.9832	-0.091%	576,524	+1.515%
2023-09-06	0.9810	0.987900	0.976000	0.9841	-0.091%	671,956	+1.423%
2023-09-05	0.9651	0.990000	0.965100	0.9850	+1.546%	2,831,823	+1.330%
2023-09-01	0.9601	0.977500	0.960100	0.9700	+2.105%	1,937,961	+2.897%
2023-08-31	0.9470	0.958600	0.940000	0.9500	+0.327%	2,353,141	+5.063%
2023-08-30	0.9453	0.949900	0.945300	0.9469	-0.242%	1,568,569	+5.407%
2023-08-29	0.9450	0.955000	0.945000	0.9492	+0.359%	1,153,251	+5.152%
2023-08-28	0.9443	0.955700	0.941000	0.9458	-0.148%	1,416,160	+5.530%
2023-08-25	0.9350	0.947200	0.931200	0.9472	+0.339%	1,671,081	+5.374%
2023-08-24	0.9400	0.944900	0.936300	0.9440	+0.855%	5,288,953	+5.731%
2023-08-23	0.9366	0.949000	0.932700	0.9360	-0.021%	6,768,430	+6.635%
2023-08-22	0.9400	0.944800	0.935300	0.9362	+0.139%	3,014,446	+6.612%
2023-08-21	0.9500	0.954300	0.931400	0.9349	-1.267%	6,396,880	+6.760%
2023-08-18	0.9450	0.955500	0.945000	0.9469	+0.201%	8,841,765	+5.407%
2023-08-17	0.8800	0.979000	0.880000	0.9450	+136.250%	24,455,933	+5.619%
2023-08-16	0.4428	0.450550	0.380100	0.4000	-12.664%	845,738	+149.525%
2023-08-15	0.5300	0.550000	0.430000	0.4580	-24.770%	2,054,976	+117.926%
2023-08-14	0.5800	0.608800	0.525000	0.6088	+3.731%	359,311	+63.945%
2023-08-11	0.5770	0.639000	0.555000	0.5869	+2.462%	421,937	+70.063%
2023-08-10	0.6200	0.620000	0.565000	0.5728	-9.079%	462,137	+74.249%
2023-08-09	0.6122	0.640000	0.560000	0.6300	+2.975%	509,708	+58.429%
2023-08-08	0.5529	0.650000	0.530000	0.6118	+7.333%	784,085	+63.142%
2023-08-07	0.6000	0.602228	0.530000	0.5700	-3.390%	578,868	+75.105%
2023-08-04	0.5650	0.622900	0.520900	0.5900	+9.259%	488,773	+69.169%
2023-08-03	0.5380	0.552100	0.520000	0.5400	+3.112%	123,895	+84.833%
2023-08-02	0.5640	0.595700	0.523700	0.5237	-8.572%	191,645	+90.586%
2023-08-01	0.5651	0.599900	0.550000	0.5728	+4.145%	177,388	+74.249%
2023-07-31	0.5900	0.592700	0.548700	0.5500	-4.181%	266,877	+81.473%
2023-07-28	0.5723	0.610000	0.530500	0.5740	+3.610%	155,916	+73.885%
2023-07-27	0.5810	0.590000	0.510500	0.5540	-4.318%	405,131	+80.162%
2023-07-26	0.5810	0.593400	0.540100	0.5790	-0.686%	338,834	+72.383%
2023-07-25	0.5900	0.620000	0.582500	0.5830	-2.833%	178,907	+71.201%
2023-07-24	0.6000	0.641400	0.590201	0.6000	-0.859%	210,979	+66.350%
2023-07-21	0.5870	0.627400	0.565932	0.6052	+2.576%	313,036	+64.921%
2023-07-20	0.6510	0.680000	0.585000	0.5900	-10.957%	839,354	+69.169%
2023-07-19	0.6300	0.689700	0.610000	0.6626	+3.467%	329,224	+50.634%
2023-07-18	0.6200	0.660100	0.576600	0.6404	+3.290%	310,308	+55.856%
2023-07-17	0.6044	0.629400	0.575501	0.6200	+0.649%	149,377	+60.984%
2023-07-14	0.6200	0.671300	0.561000	0.6160	-1.848%	453,004	+62.029%
2023-07-13	0.6200	0.706500	0.613000	0.6276	+0.625%	1,021,620	+59.034%
2023-07-12	0.6050	0.650000	0.532201	0.6237	+6.433%	617,539	+60.029%
2023-07-11	0.5300	0.598900	0.516000	0.5860	+8.218%	582,991	+70.324%
2023-07-10	0.5000	0.567000	0.475000	0.5415	+10.488%	896,643	+84.321%
2023-07-07	0.4554	0.500000	0.440550	0.4901	+6.543%	676,450	+103.652%
2023-07-06	0.5000	0.500000	0.430600	0.4600	-4.366%	507,359	+116.978%
2023-07-05	0.5015	0.510800	0.474600	0.4810	-3.800%	457,085	+107.505%
2023-07-03	0.4900	0.500400	0.462000	0.5000	+2.041%	402,485	+99.620%
2023-06-30	0.5000	0.524700	0.490000	0.4900	-2.000%	369,264	+103.694%
2023-06-29	0.5239	0.523900	0.500000	0.5000	-0.458%	458,029	+99.620%
2023-06-28	0.5353	0.535300	0.500000	0.5023	-1.510%	425,586	+98.706%
2023-06-27	0.5449	0.554400	0.493800	0.5100	-5.556%	632,760	+95.706%
2023-06-26	0.5700	0.599900	0.525000	0.5400	-2.580%	809,802	+84.833%
2023-06-23	0.5300	0.582000	0.525800	0.5543	+3.607%	7,159,389	+80.065%
2023-06-22	0.5231	0.549500	0.510000	0.5350	+1.692%	713,531	+86.561%
2023-06-21	0.5200	0.555500	0.515000	0.5261	-1.682%	636,898	+89.717%
2023-06-20	0.5790	0.580000	0.501500	0.5351	-4.446%	865,775	+86.526%
2023-06-16	0.5965	0.642100	0.551000	0.5600	-4.257%	1,031,455	+78.232%
2023-06-15	0.6000	0.630000	0.560000	0.5849	+0.619%	529,861	+70.645%
2023-06-14	0.6175	0.650000	0.566000	0.5813	-5.801%	849,054	+71.701%
2023-06-13	0.5635	0.710000	0.544000	0.6171	+9.941%	1,374,884	+61.740%
2023-06-12	0.5091	0.580000	0.498500	0.5613	+4.118%	1,264,476	+77.819%
2023-06-09	0.5548	0.600000	0.521300	0.5391	-1.982%	965,562	+85.142%
2023-06-08	0.5400	0.569500	0.525100	0.5500	+5.283%	961,556	+81.473%
2023-06-07	0.6089	0.630000	0.507800	0.5224	-12.933%	1,762,227	+91.060%
2023-06-06	0.6141	0.665099	0.600000	0.6000	-2.818%	654,339	+66.350%
2023-06-05	0.6502	0.670000	0.594200	0.6174	-5.798%	620,797	+61.662%
2023-06-02	0.6800	0.680000	0.650000	0.6554	-2.630%	287,878	+52.289%
2023-06-01	0.7200	0.730000	0.627100	0.6731	-3.843%	589,459	+48.284%
2023-05-31	0.7164	0.748377	0.680000	0.7000	-1.200%	297,045	+42.586%
2023-05-30	0.7111	0.750000	0.693300	0.7085	-0.575%	263,807	+40.875%
2023-05-26	0.7116	0.760000	0.690000	0.7126	+1.150%	806,862	+40.065%
2023-05-25	0.7659	0.820000	0.680000	0.7045	-6.478%	1,067,710	+41.675%
2023-05-24	0.8100	0.814500	0.750000	0.7533	-7.000%	727,717	+32.497%
2023-05-23	0.9134	0.924900	0.800000	0.8100	-6.886%	669,252	+23.222%
2023-05-22	0.8270	0.900000	0.800100	0.8699	+2.209%	597,020	+14.737%
2023-05-19	0.8500	0.959100	0.810000	0.8511	+2.087%	541,533	+17.272%
2023-05-18	0.8211	0.885600	0.766600	0.8337	+1.535%	559,443	+19.719%
2023-05-17	0.7451	0.846900	0.740000	0.8211	+4.280%	464,697	+21.556%
2023-05-16	0.9166	0.916600	0.765000	0.7874	-8.442%	413,611	+26.759%
2023-05-15	0.8204	0.930000	0.800000	0.8600	+6.160%	1,005,051	+16.058%
2023-05-12	0.9000	0.900000	0.800300	0.8101	-1.207%	385,177	+23.207%
2023-05-11	0.9510	1.000000	0.820000	0.8200	-12.393%	703,681	+21.720%
2023-05-10	0.9046	0.940000	0.876100	0.9360	+5.263%	194,800	+6.635%
2023-05-09	0.9451	0.950000	0.858900	0.8892	-4.233%	655,814	+12.247%
2023-05-08	0.9693	0.972499	0.920000	0.9285	-1.871%	146,248	+7.496%
2023-05-05	0.9501	0.990000	0.914400	0.9462	+3.151%	290,308	+5.485%
2023-05-04	0.9300	0.989899	0.904800	0.9173	-2.321%	276,124	+8.808%
2023-05-03	0.9801	1.000000	0.920000	0.9391	-4.330%	497,360	+6.283%
2023-05-02	1.0800	1.080000	0.960000	0.9816	-9.111%	343,659	+1.681%
2023-05-01	1.1800	1.190000	1.050000	1.0800	-7.692%	232,552	-7.583%
2023-04-28	1.1700	1.200000	1.150000	1.1700	0.000%	279,177	-14.692%
2023-04-27	1.1500	1.200000	1.120000	1.1700	+2.632%	361,723	-14.692%
2023-04-26	1.1000	1.180000	1.090000	1.1400	+2.703%	284,394	-12.447%
2023-04-25	1.1600	1.160000	1.110000	1.1100	-4.310%	247,370	-10.081%
2023-04-24	1.2500	1.250000	1.160000	1.1600	-5.691%	436,433	-13.957%
2023-04-21	1.1800	1.268500	1.160000	1.2300	+2.500%	705,714	-18.854%
2023-04-20	1.1900	1.230000	1.120000	1.2000	0.000%	523,221	-16.825%
2023-04-19	1.0700	1.230000	1.040000	1.2000	+12.150%	711,667	-16.825%
2023-04-18	1.0000	1.160000	0.989800	1.0700	+7.247%	370,945	-6.720%
2023-04-17	1.0000	1.017800	0.973500	0.9977	-2.186%	468,149	+0.040%
2023-04-14	1.1000	1.100000	1.020000	1.0200	0.000%	615,439	-2.147%
2023-04-13	0.9900	1.200000	0.946300	1.0200	+7.436%	727,005	-2.147%
2023-04-12	0.9500	0.984150	0.910100	0.9494	+1.464%	801,333	+5.130%
2023-04-11	0.9528	0.971800	0.901000	0.9357	+3.358%	432,879	+6.669%
2023-04-10	0.9700	0.989900	0.900500	0.9053	-5.894%	625,997	+10.251%
2023-04-06	0.9700	0.989200	0.920100	0.9620	+2.058%	414,745	+3.753%
2023-04-05	1.0100	1.020000	0.920000	0.9426	-7.588%	748,114	+5.888%
2023-04-04	1.1000	1.110000	1.020000	1.0200	-7.273%	327,402	-2.147%
2023-04-03	1.1800	1.180000	1.060000	1.1000	-5.172%	304,177	-9.264%
2023-03-31	1.1400	1.240000	1.130000	1.1600	+1.754%	1,052,759	-13.957%
2023-03-30	1.0500	1.150000	1.020000	1.1400	+9.615%	513,938	-12.447%
2023-03-29	1.0400	1.070000	0.979700	1.0400	-0.952%	752,395	-4.029%
2023-03-28	1.1000	1.130000	1.020000	1.0500	-6.250%	555,806	-4.943%
2023-03-27	1.1600	1.210000	1.080000	1.1200	-3.448%	771,758	-10.884%
2023-03-24	1.1900	1.190000	1.140000	1.1600	-4.132%	749,996	-13.957%
2023-03-23	1.1800	1.270000	1.180000	1.2100	0.000%	546,911	-17.512%

.dark-mode .fCCPFv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fCCPFv{ color: #333333; background-color: white; border: 2px solid #333333; }CELLPhenomeX Inc. Common Stockstock NASDAQ

CELL
PhenomeX Inc. Common Stock
stock NASDAQ