Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cancer Genetics Inc (NQ: CGIX )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2014 14.91 15.25 14.05 15.09 161,526 +0.23(+1.55%)
Mar 28, 2014 15.25 15.72 14.60 14.86 128,075 -0.69(-4.44%)
Mar 27, 2014 16.46 16.46 15.48 15.55 181,426 -0.82(-5.01%)
Mar 26, 2014 16.13 17.47 16.13 16.37 213,819 +0.31(+1.93%)
Mar 25, 2014 15.91 16.79 15.86 16.06 85,003 -0.15(-0.93%)
Mar 24, 2014 17.14 17.73 15.75 16.21 228,691 -1.08(-6.25%)
Mar 21, 2014 17.82 17.87 17.08 17.29 72,744 -0.36(-2.04%)
Mar 20, 2014 17.58 17.76 17.50 17.65 25,672 -0.05(-0.28%)
Mar 19, 2014 17.96 18.24 17.53 17.70 30,137 -0.26(-1.45%)
Mar 18, 2014 17.23 18.22 17.13 17.96 50,659 +0.58(+3.34%)
Mar 17, 2014 17.05 17.66 17.00 17.38 101,995 -0.24(-1.36%)
Mar 14, 2014 17.89 18.00 17.15 17.62 118,973 -0.47(-2.60%)
Mar 13, 2014 18.37 18.45 17.36 18.09 73,061 +0.00(+0.00%)
Mar 12, 2014 17.82 18.26 17.54 18.09 79,274 +0.33(+1.86%)
Mar 11, 2014 18.06 18.73 17.62 17.76 76,415 -0.17(-0.95%)
Mar 10, 2014 19.12 19.20 17.80 17.93 119,591 -1.09(-5.73%)
Mar 07, 2014 18.67 19.25 18.45 19.02 91,245 +0.36(+1.93%)
Mar 06, 2014 19.76 19.99 18.51 18.66 83,278 -1.09(-5.52%)
Mar 05, 2014 19.80 19.96 18.92 19.75 198,149 +1.07(+5.73%)
Mar 04, 2014 18.09 19.19 18.09 18.68 78,517 +0.85(+4.77%)
Mar 03, 2014 18.60 18.93 17.28 17.83 193,462 -1.03(-5.46%)
Feb 28, 2014 19.56 19.92 18.75 18.86 107,691 -1.00(-5.04%)
Feb 27, 2014 20.07 20.07 19.15 19.86 125,433 -0.13(-0.65%)
Feb 26, 2014 19.00 20.10 18.61 19.99 150,295 +0.87(+4.55%)
Feb 25, 2014 19.17 19.45 18.51 19.12 144,619 -0.15(-0.78%)
Feb 24, 2014 20.30 20.48 19.01 19.27 203,446 -0.73(-3.65%)
Feb 21, 2014 19.70 20.13 19.53 20.00 119,002 +0.34(+1.73%)
Feb 20, 2014 20.08 20.95 19.53 19.66 393,022 -0.18(-0.91%)
Feb 19, 2014 20.00 20.36 19.50 19.84 182,333 -0.10(-0.50%)
Feb 18, 2014 19.87 20.24 19.44 19.94 229,907 +0.42(+2.15%)
Feb 14, 2014 19.25 19.52 19.52 19.52 158,300 +0.55(+2.90%)
Feb 13, 2014 18.50 19.24 18.50 18.97 127,289 +0.26(+1.39%)
Feb 12, 2014 18.65 19.36 18.21 18.71 330,745 +0.02(+0.11%)
Feb 11, 2014 17.09 19.35 17.00 18.69 553,395 +1.81(+10.72%)
Feb 10, 2014 16.31 17.02 15.66 16.88 153,938 +1.29(+8.27%)
Feb 07, 2014 15.42 16.08 15.42 15.59 48,518 +0.19(+1.23%)
Feb 06, 2014 15.59 15.99 15.20 15.40 88,280 -0.16(-1.03%)
Feb 05, 2014 16.22 16.22 15.50 15.56 94,697 -0.80(-4.89%)
Feb 04, 2014 16.74 17.16 16.10 16.36 80,966 -0.42(-2.50%)
Feb 03, 2014 17.83 18.18 16.36 16.78 200,260 -0.96(-5.41%)
Jan 31, 2014 16.85 18.25 15.74 17.74 272,273 +0.94(+5.63%)
Jan 30, 2014 16.42 16.95 15.90 16.80 175,068 +0.34(+2.04%)
Jan 29, 2014 15.17 16.69 15.15 16.46 255,392 +1.26(+8.29%)
Jan 28, 2014 14.01 15.20 14.01 15.20 150,156 +0.91(+6.37%)
Jan 27, 2014 15.10 15.41 13.57 14.29 142,576 -0.81(-5.36%)
Jan 24, 2014 16.15 16.15 14.83 15.10 121,507 -1.16(-7.13%)
Jan 23, 2014 16.90 16.90 16.03 16.26 117,477 -0.64(-3.79%)
Jan 22, 2014 16.48 17.20 16.47 16.90 174,924 +0.35(+2.11%)
Jan 21, 2014 16.30 16.89 16.06 16.55 110,638 +0.66(+4.15%)
Jan 17, 2014 15.52 15.89 15.89 15.89 108,700 +0.61(+3.99%)
Jan 16, 2014 15.10 15.45 14.98 15.28 128,476 +0.28(+1.87%)
Jan 15, 2014 15.15 15.52 14.63 15.00 101,445 -0.15(-0.99%)
Jan 14, 2014 16.31 16.62 15.07 15.15 148,382 -1.14(-7.00%)
Jan 13, 2014 16.42 17.01 15.95 16.29 166,058 -0.10(-0.61%)
Jan 10, 2014 16.19 16.49 15.65 16.39 123,223 +0.56(+3.54%)
Jan 09, 2014 15.88 16.73 15.55 15.83 151,411 +0.34(+2.19%)
Jan 08, 2014 14.47 15.88 14.26 15.49 283,482 +1.02(+7.05%)
Jan 07, 2014 14.02 14.52 14.02 14.47 138,328 +0.49(+3.51%)
Jan 06, 2014 13.50 14.09 13.31 13.98 79,729 +0.48(+3.56%)
Jan 03, 2014 13.90 14.26 13.49 13.50 81,644 -0.42(-3.02%)
Jan 02, 2014 13.94 14.12 13.66 13.92 38,183 +0.14(+1.02%)
Dec 31, 2013 14.20 13.78 13.78 13.78 63,600 -0.18(-1.29%)
Dec 30, 2013 13.89 14.10 13.39 13.96 72,150 +0.05(+0.36%)
Dec 27, 2013 14.14 14.14 13.67 13.91 37,063 -0.08(-0.57%)
Dec 26, 2013 13.85 14.20 13.84 13.99 68,661 +0.15(+1.08%)
Dec 24, 2013 13.30 13.95 13.21 13.84 83,675 +0.55(+4.14%)
Dec 23, 2013 13.62 13.73 13.15 13.29 64,939 -0.21(-1.56%)
Dec 20, 2013 12.65 13.65 12.39 13.50 267,057 +0.97(+7.74%)
Dec 19, 2013 12.30 13.10 12.30 12.53 107,210 +0.26(+2.12%)
Dec 18, 2013 12.26 12.40 12.01 12.27 134,286 -0.01(-0.08%)
Dec 17, 2013 12.43 12.50 12.06 12.28 60,248 -0.22(-1.76%)
Dec 16, 2013 12.80 12.98 12.26 12.50 90,501 -0.05(-0.40%)
Dec 13, 2013 12.70 13.18 12.50 12.55 122,785 -0.06(-0.48%)
Dec 12, 2013 12.60 12.90 12.50 12.61 86,416 -0.03(-0.24%)
Dec 11, 2013 12.08 12.81 12.08 12.64 114,580 +0.53(+4.38%)
Dec 10, 2013 12.10 12.30 11.91 12.11 75,704 +0.03(+0.25%)
Dec 09, 2013 12.41 12.50 11.90 12.08 159,218 -0.41(-3.28%)
Dec 06, 2013 13.00 13.27 12.40 12.49 0 -0.28(-2.19%)
Dec 05, 2013 13.32 13.76 12.69 12.77 0 -0.81(-5.96%)
Dec 04, 2013 13.80 14.14 13.31 13.58 0 -0.20(-1.45%)
Dec 03, 2013 14.34 14.34 13.47 13.78 0 -0.71(-4.90%)
Dec 02, 2013 15.02 15.02 14.15 14.49 0 -0.24(-1.63%)
Nov 29, 2013 14.35 15.10 14.33 14.73 0 +0.48(+3.37%)
Nov 27, 2013 13.98 14.27 13.75 14.25 0 +0.20(+1.42%)
Nov 26, 2013 14.04 14.35 13.68 14.05 0 -0.16(-1.13%)
Nov 25, 2013 14.00 14.39 13.86 14.21 0 +0.40(+2.90%)
Nov 22, 2013 14.03 14.53 13.70 13.81 0 +0.10(+0.73%)
Nov 21, 2013 13.33 14.14 13.25 13.71 0 +0.36(+2.70%)
Nov 20, 2013 13.21 14.25 13.15 13.35 0 +0.07(+0.53%)
Nov 19, 2013 14.20 14.24 13.20 13.28 0 -0.90(-6.35%)
Nov 18, 2013 16.00 16.20 13.85 14.18 0 -1.27(-8.22%)
Nov 15, 2013 15.76 16.68 15.00 15.45 0 +0.48(+3.21%)
Nov 14, 2013 13.60 15.16 12.80 14.97 0 +2.58(+20.82%)
Nov 12, 2013 12.55 12.64 12.18 12.39 0 +0.04(+0.32%)
Nov 11, 2013 11.42 12.79 11.30 12.35 0 +1.03(+9.10%)
Nov 08, 2013 11.15 11.65 11.09 11.32 0 +0.19(+1.71%)
Nov 07, 2013 12.69 12.69 11.00 11.13 0 -1.49(-11.81%)
Nov 06, 2013 13.04 13.37 12.51 12.62 0 -0.05(-0.39%)
Nov 05, 2013 12.01 12.99 12.00 12.67 0 +0.37(+3.01%)
Nov 04, 2013 12.82 13.10 11.57 12.30 0 -0.54(-4.21%)
Nov 01, 2013 14.07 14.10 12.76 12.84 0 -0.95(-6.89%)
Oct 31, 2013 14.56 14.80 13.61 13.79 0 -0.42(-2.96%)
Oct 30, 2013 14.51 14.92 14.10 14.21 0 -0.32(-2.20%)
Oct 29, 2013 14.60 14.99 14.42 14.53 0 -0.07(-0.48%)
Oct 28, 2013 15.25 15.61 14.06 14.60 0 -0.39(-2.60%)
Oct 25, 2013 14.18 15.75 14.18 14.99 0 +0.89(+6.31%)
Oct 24, 2013 14.07 14.32 14.01 14.10 0 -0.03(-0.21%)
Oct 23, 2013 14.34 14.73 13.62 14.13 0 -0.18(-1.26%)
Oct 22, 2013 14.95 15.57 14.10 14.31 0 -0.20(-1.38%)
Oct 21, 2013 15.14 15.17 13.81 14.51 0 -0.73(-4.82%)
Oct 18, 2013 16.29 16.68 15.23 15.24 262,722 -1.45(-8.66%)
Oct 17, 2013 18.02 18.42 16.09 16.69 0 -1.29(-7.17%)
Oct 16, 2013 18.07 18.10 17.30 17.98 0 +0.45(+2.57%)
Oct 15, 2013 17.37 18.66 17.35 17.53 0 +0.09(+0.52%)
Oct 14, 2013 15.99 18.18 15.51 17.44 0 +1.44(+9.00%)
Oct 11, 2013 16.31 16.75 15.75 16.00 0 -0.98(-5.77%)
Oct 10, 2013 15.43 17.73 15.43 16.98 0 +1.59(+10.33%)
Oct 09, 2013 16.70 17.75 15.15 15.39 0 -3.36(-17.92%)
Oct 08, 2013 20.10 20.10 17.25 18.75 0 -1.13(-5.68%)
Oct 07, 2013 19.80 21.38 19.38 19.88 0 -0.03(-0.15%)
Oct 04, 2013 20.00 20.84 19.11 19.91 0 +0.03(+0.15%)
Oct 03, 2013 20.49 21.40 19.25 19.88 0 -0.06(-0.30%)
Oct 02, 2013 19.50 22.59 19.00 19.94 0 +0.34(+1.73%)
Oct 01, 2013 20.10 22.38 19.00 19.60 0 -1.40(-6.67%)
Sep 27, 2013 16.87 22.85 16.65 21.00 0 +4.75(+29.23%)
Sep 26, 2013 14.81 18.49 14.41 16.25 0 +2.39(+17.24%)
Sep 25, 2013 12.89 14.25 12.89 13.86 0 +1.06(+8.28%)
Sep 24, 2013 12.45 12.85 12.16 12.80 0 +0.32(+2.56%)
Sep 23, 2013 12.28 12.55 12.00 12.48 0 +0.40(+3.31%)
Sep 20, 2013 12.94 12.94 12.08 12.08 0 -0.57(-4.51%)
Sep 19, 2013 12.93 13.00 12.60 12.65 0 -0.09(-0.71%)
Sep 18, 2013 12.28 12.94 12.23 12.74 0 +0.17(+1.35%)
Sep 17, 2013 13.36 13.50 12.00 12.57 0 -0.20(-1.57%)
Sep 16, 2013 12.61 14.07 12.44 12.77 0 +0.63(+5.19%)
Sep 13, 2013 11.46 12.42 11.35 12.14 0 +1.05(+9.47%)
Sep 12, 2013 10.50 11.09 10.34 11.09 0 +0.91(+8.94%)
Sep 11, 2013 9.880 10.20 9.570 10.18 102,649 +0.28(+2.83%)
Sep 10, 2013 9.900 9.900 9.510 9.900 0 -0.04(-0.40%)
Sep 09, 2013 9.880 10.00 9.676 9.940 0 +0.09(+0.91%)
Sep 06, 2013 9.990 10.00 9.660 9.850 0 -0.03(-0.30%)
Sep 05, 2013 9.890 9.909 9.500 9.880 0 +0.03(+0.30%)
Sep 04, 2013 9.720 9.890 9.650 9.850 0 +0.15(+1.53%)
Sep 03, 2013 9.940 9.940 9.700 9.701 21,007 +0.01(+0.12%)
Aug 30, 2013 9.910 9.910 9.660 9.690 0 +0.09(+0.94%)
Aug 29, 2013 9.800 9.886 9.550 9.600 0 -0.17(-1.74%)
Aug 28, 2013 9.950 10.05 9.710 9.770 0 -0.03(-0.31%)
Aug 27, 2013 9.910 10.00 9.730 9.800 0 -0.07(-0.71%)
Aug 26, 2013 10.00 10.49 9.760 9.870 0 -0.12(-1.20%)
Aug 23, 2013 9.340 10.00 9.250 9.990 0 +0.73(+7.88%)
Aug 22, 2013 9.100 9.450 9.100 9.260 0 +0.01(+0.11%)
Aug 21, 2013 9.600 9.600 9.000 9.250 0 -0.15(-1.60%)
Aug 20, 2013 9.309 9.600 9.300 9.400 0 -0.11(-1.16%)
Aug 19, 2013 9.760 9.900 9.300 9.510 0 -0.24(-2.46%)
Aug 16, 2013 9.800 10.25 9.360 9.750 0 +0.10(+1.04%)
Aug 15, 2013 9.390 9.740 8.580 9.650 141,279 +0.55(+6.04%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.