Experience real-time quotes &

news with the most powerful

iPhone application for investors.

Get the FREE DailyFinance iPhone application



  • ADVANCED CELL TECHNOLOGY INC Historical Prices

  • Historical Data: ACTC

    Return as of November 25 2009

    1 Month -6.76%
    6 Month -16.15%
    YTD 230.30%
    1 Year 354.17%
    3 Year -87.61%
    5 Year —

  • ADVANCED CELL TECHNOLOGY INC ( ACTC ) prices from 10/26/2009 through 11/25/2009

    1m 2m 3m 6m 9m YTD 1y 3y 5y 10y 15y 20y Maximum
    Date Volume High Low Open Close
    10/26/09 1.47 M 0.1169 0.111 0.1169 0.115
    10/27/09 5.33 M 0.115 0.11 0.1125 0.11
    10/28/09 11.17 M 0.113 0.089 0.11 0.096
    10/29/09 2.45 M 0.11 0.096 0.096 0.11
    10/30/09 2.20 M 0.115 0.11 0.11 0.113
    11/02/09 7.02 M 0.113 0.098 0.103 0.1019
    11/03/09 4.35 M 0.103 0.095 0.10 0.102
    11/04/09 3.09 M 0.105 0.10 0.104 0.102
    11/05/09 3.13 M 0.103 0.099 0.10 0.10
    11/06/09 2.92 M 0.103 0.096 0.0992 0.0999
    11/09/09 2.21 M 0.102 0.096 0.0983 0.0989
    11/10/09 2.71 M 0.10 0.0962 0.10 0.098
    11/11/09 4.89 M 0.1099 0.098 0.098 0.108
    11/12/09 2.20 M 0.11 0.103 0.105 0.103
    11/13/09 4.97 M 0.11 0.0981 0.1075 0.0982
    11/16/09 3.92 M 0.102 0.0975 0.102 0.0991
    11/17/09 3.86 M 0.101 0.097 0.099 0.0989
    11/18/09 4.39 M 0.0995 0.0951 0.0995 0.098
    11/19/09 23.03 M 0.111 0.0975 0.098 0.10
    11/20/09 10.29 M 0.1099 0.1002 0.109 0.108
    11/23/09 12.01 M 0.12 0.111 0.12 0.115
    11/24/09 6.85 M 0.12 0.1051 0.12 0.109

    Splits
    None Available for the Select Timeframe

    Dividends
    None Available for the Select Timeframe


    Download Options

    Choose the format in which you would like this data to be downloaded:
    • Tab separated values (*.tsv)
    • Comma separated values (*.csv)
    • Quicken (*.qif)
    • Metastock (*.asc)

  • Historical Performance: ACTC

    Valuation

    Calculate the value of or shares of ACTC , since