ACTC Quote, Trading Chart, Advanced Cell Technology Inc.

home / stock / actc / actc quote

Stock Information
Company Name: Advanced Cell Technology Inc.
Stock Symbol: ACTC
Market: NASDAQ
Menu
ACTC ACTC Quote ACTC Short ACTC News ACTC Articles ACTC Message Board
Get ACTC Alerts

News, Short Squeeze, Breakout and More Instantly...
ACTC Quote
Last:$18.09
Change Percent:-4.84%
Open:$19.13
Previous Close:$18.09
High:$20.12
Low:$17.9
Volume:2,024,091
Last Trade Date Time:06/14/2021 04:42:28 am
Quotes are delayed by 15 to 20 minutes.
ACTC Chart
Last Twenty Trading Days
Date:2021-06-14
Open:$19.13
Close:$18.09
High:$20.12
Low:$17.9
Volume:2,024,091
Date:2021-06-11
Open:$19.05
Close:$19.01
High:$19.28
Low:$18.77
Volume:723,806
Date:2021-06-10
Open:$18.88
Close:$18.73
High:$19.1
Low:$18.36
Volume:748,499
Date:2021-06-09
Open:$19.05
Close:$18.88
High:$19.49
Low:$18.72
Volume:842,163
Date:2021-06-08
Open:$19.19
Close:$18.99
High:$19.23
Low:$18.52
Volume:760,609
Date:2021-06-07
Open:$19.1
Close:$19.17
High:$19.31
Low:$18.55
Volume:1,052,609
Date:2021-06-04
Open:$18.95
Close:$18.96
High:$19.19
Low:$18.58
Volume:616,272
Date:2021-06-03
Open:$18.53
Close:$18.55
High:$19.3
Low:$18.18
Volume:829,297
Date:2021-06-02
Open:$19.24
Close:$18.85
High:$19.79
Low:$18.56
Volume:1,334,236
Date:2021-06-01
Open:$18.8
Close:$18.77
High:$18.85
Low:$18.06
Volume:697,348
Date:2021-05-31
Open:$17.25
Close:$18.15
High:$18.15
Low:$17.235
Volume:1,054,543
Date:2021-05-28
Open:$17.25
Close:$18.15
High:$18.15
Low:$17.235
Volume:1,047,827
Date:2021-05-27
Open:$17.02
Close:$17.01
High:$17.62
Low:$16.9
Volume:530,884
Date:2021-05-26
Open:$16.5
Close:$16.88
High:$16.9
Low:$16.36
Volume:605,461
Date:2021-05-25
Open:$16.2
Close:$16.3
High:$16.5
Low:$16.1701
Volume:395,261
Date:2021-05-24
Open:$16.62
Close:$16
High:$16.675
Low:$15.9
Volume:656,095
Date:2021-05-21
Open:$16.88
Close:$16.58
High:$16.95
Low:$16.55
Volume:424,481
Date:2021-05-20
Open:$16.46
Close:$16.65
High:$16.8
Low:$16.3903
Volume:373,988
Date:2021-05-19
Open:$15.36
Close:$16.21
High:$16.98
Low:$15.29
Volume:806,130
Date:2021-05-18
Open:$15.05
Close:$16.2
High:$16.3
Low:$15.01
Volume:766,875