Historical Prices for Cell Genesys, Inc (CEGE)

Symbol:

Historical Data for Cell Genesys Inc. (CEGE)

After Hours: $ 0.99

0.01 (+1.02%)

Volume: 10.83 k

4:14 PM EDT Aug 29, 2008

Start: End:

Download

Date	Open	High	Low	Close	Volume	Change	Change %
8/29/08	1.10	1.11	0.98	0.98	4,520,574	-0.04	-3.92%
8/28/08	0.86	1.19	0.85	1.02	12,850,925	0.2349	29.92%
8/27/08	0.72	0.82	0.69	0.7851	21,454,233	-2.0149	-71.96%
8/26/08	2.81	2.88	2.78	2.80	883,366	–	–
8/25/08	2.96	2.97	2.75	2.80	1,279,651	-0.17	-5.72%
8/22/08	2.86	3.00	2.80	2.97	735,303	0.19	6.83%
8/21/08	2.90	2.90	2.75	2.78	951,884	-0.12	-4.14%
8/20/08	3.03	3.05	2.89	2.90	640,745	-0.12	-3.97%
8/19/08	3.15	3.18	3.00	3.02	643,140	-0.19	-5.92%
8/18/08	3.25	3.30	3.15	3.21	410,924	-0.03	-0.93%
8/15/08	3.38	3.38	3.20	3.24	590,854	-0.08	-2.41%
8/14/08	3.16	3.34	3.11	3.32	920,156	0.13	4.08%
8/13/08	3.01	3.26	3.00	3.19	1,213,529	0.18	5.98%
8/12/08	3.09	3.11	2.95	3.01	842,422	-0.10	-3.22%
8/11/08	3.00	3.11	2.93	3.11	675,423	0.12	4.01%
8/8/08	2.89	3.03	2.89	2.99	1,014,256	0.11	3.82%
8/7/08	3.24	3.34	2.84	2.88	1,099,130	-0.39	-11.93%
8/6/08	3.28	3.33	3.17	3.27	718,262	-0.01	-0.30%
8/5/08	3.29	3.35	3.23	3.28	790,201	0.07	2.18%
8/4/08	3.33	3.35	3.13	3.21	1,017,278	0.09	2.88%
8/1/08	3.16	3.16	3.04	3.12	629,666	-0.05	-1.58%
7/31/08	3.02	3.19	3.00	3.17	962,521	0.10	3.26%
7/30/08	3.23	3.28	3.03	3.07	667,361	-0.14	-4.36%
7/29/08	3.21	3.28	3.1601	3.21	511,479	0.01	0.31%
7/28/08	3.27	3.41	3.15	3.20	520,851	-0.07	-2.14%
7/25/08	3.18	3.30	3.105	3.27	566,487	0.11	3.48%
7/24/08	3.32	3.34	3.03	3.16	891,714	-0.14	-4.24%
7/23/08	3.40	3.50	3.26	3.30	704,710	-0.10	-2.94%
7/22/08	3.21	3.40	3.17	3.40	937,002	0.16	4.94%
7/21/08	3.08	3.46	3.00	3.24	1,713,801	0.18	5.88%
7/18/08	2.92	3.06	2.80	3.06	1,007,501	0.14	4.79%
7/17/08	2.96	3.00	2.78	2.92	650,618	-0.03	-1.02%
7/16/08	2.73	2.95	2.62	2.95	1,093,155	0.24	8.86%
7/15/08	2.59	2.71	2.47	2.71	675,945	0.08	3.04%
7/14/08	2.45	2.75	2.56	2.63	430,837	-0.03	-1.13%
7/11/08	2.45	2.73	2.43	2.66	768,394	0.18	7.26%
7/10/08	2.45	2.55	2.43	2.48	469,608	0.03	1.22%
7/9/08	2.45	2.48	2.36	2.45	1,303,854	–	–
7/8/08	2.18	2.47	2.15	2.45	902,506	0.25	11.36%
7/7/08	2.45	2.45	2.20	2.20	1,204,641	-0.21	-8.71%
7/3/08	2.39	2.47	2.32	2.41	607,379	0.02	0.84%
7/2/08	2.45	2.48	2.35	2.39	983,185	-0.06	-2.45%
7/1/08	2.58	2.62	2.43	2.45	1,067,411	-0.15	-5.77%
6/30/08	2.67	2.79	2.60	2.60	685,386	-0.05	-1.89%
6/27/08	2.89	2.92	2.6437	2.65	1,513,681	-0.25	-8.62%
6/26/08	2.90	3.01	2.84	2.90	844,418	-0.01	-0.34%
6/25/08	3.07	3.0777	2.90	2.91	496,336	-0.16	-5.21%
6/24/08	3.03	3.085	2.93	3.07	861,494	0.01	0.33%
6/23/08	3.09	3.10	3.03	3.06	1,151,953	-0.05	-1.61%
6/20/08	3.01	3.12	2.91	3.11	1,729,955	0.16	5.42%
6/19/08	2.67	2.96	2.67	2.95	1,393,041	0.28	10.49%
6/18/08	2.98	2.98	2.62	2.67	1,901,067	-0.32	-10.70%
6/17/08	3.07	3.12	2.92	2.99	965,700	-0.07	-2.29%
6/16/08	3.13	3.17	3.01	3.06	976,916	-0.07	-2.24%
6/13/08	3.10	3.18	3.09	3.13	482,466	0.08	2.62%
6/12/08	3.14	3.30	3.00	3.05	782,600	-0.08	-2.56%
6/11/08	3.28	3.31	3.11	3.13	979,449	-0.17	-5.15%
6/10/08	3.40	3.40	3.28	3.30	757,826	-0.09	-2.65%
6/9/08	3.46	3.50	3.36	3.39	958,460	-0.07	-2.02%
6/6/08	3.64	3.64	3.43	3.46	1,074,186	-0.21	-5.72%
6/5/08	3.20	3.73	3.15	3.67	3,371,818	0.47	14.69%
6/4/08	3.14	3.26	3.13	3.20	1,307,452	0.02	0.63%
6/3/08	3.49	3.50	3.18	3.18	1,928,846	-0.31	-8.88%
6/2/08	3.58	3.59	3.36	3.49	1,210,062	-0.05	-1.41%