Profit with us in the 2009 bear market
Research Report
Hotstocked.com has a complete research report available for DNAG stock. Download DNAG report.
Research Report
Get the full report for FREE
Date:Aug 13, 2009
Price:Free
Pages:4
Document Type:Adobe Acrobat Reader
 Download DNAG report
  
Example preview: Research report for Dnaprint Genomics (DNAG) Research report for Dnaprint Genomics (DNAG) Research report for Dnaprint Genomics (DNAG) Research report for Dnaprint Genomics (DNAG)
   

Historical Prices for Dnaprint Genomics (DNAG)

Markets Quote Depth/LII Options Charts News Company Financials Insiders Filings Analyst Earnings Historical
Symbol:  | Recent Quotes powered by
  quotemedia.com
Historical Data for Dnaprint Genomics Inc. (DNAG) 
$ 0.0006   0.0001 (+20.00%) Volume: 2.08 m 3:28 PM EST Nov 20, 2009
After Hours:  $ 0.0005   -0.0001 (-16.67%) Volume: 567.19 k 4:00 PM EST Nov 20, 2009
Start:             End:      
Date Open High Low Close Volume Chg %Chg Adj. Close
11/20/09 0.0006 0.0006 0.0005 0.0006 2,075,384 0.0001 20.00% 0.0006
11/19/09 0.0006 0.0006 0.0005 0.0005 202,750 -0.0002 -28.57% 0.0005
11/18/09 0.0005 0.0007 0.0005 0.0007 289,985 0.0002 40.00% 0.0007
11/17/09 0.0005 0.0005 0.0005 0.0005 500,000 0.00 0.00% 0.0005
11/16/09 0.0006 0.0007 0.0005 0.0005 627,244 0.00 0.00% 0.0005
11/13/09 0.0005 0.0006 0.0005 0.0005 1,001,131 0.00 0.00% 0.0005
11/12/09 0.0005 0.0005 0.0005 0.0005 3,482,350 -0.0001 -16.67% 0.0005
11/11/09 0.0005 0.0006 0.0005 0.0006 3,023,050 0.0001 20.00% 0.0006
11/10/09 0.0005 0.0005 0.0005 0.0005 169,955 0.00 0.00% 0.0005
11/9/09 0.0005 0.0005 0.0005 0.0005 16,045 0.00 0.00% 0.0005
11/6/09 0.0005 0.0005 0.0005 0.0005 100,250 -0.0001 -16.67% 0.0005
11/5/09 0.0006 0.0006 0.0006 0.0006 558,000 0.00 0.00% 0.0006
11/4/09 0.0006 0.0006 0.0005 0.0006 676,450 0.00 0.00% 0.0006
11/3/09 0.0006 0.0006 0.0006 0.0006 2,193,333 0.0001 20.00% 0.0006
11/2/09 0.0005 0.0005 0.0005 0.0005 108,110 -0.0002 -28.57% 0.0005
10/30/09 0.0005 0.0007 0.0005 0.0007 6,273,753 0.0001 16.67% 0.0007
10/29/09 0.0006 0.0007 0.0005 0.0006 2,210,000 0.00 0.00% 0.0006
10/28/09 0.0005 0.0006 0.0005 0.0006 195,178 0.0001 20.00% 0.0006
10/27/09 0.0008 0.0008 0.0005 0.0005 380,450 -0.0001 -16.67% 0.0005
10/26/09 0.0007 0.0007 0.0006 0.0006 1,895,750 0.00 0.00% 0.0006
10/23/09 0.0005 0.0006 0.0005 0.0006 4,311,451 0.00 0.00% 0.0006
10/22/09 0.0006 0.0006 0.0005 0.0006 3,149,141 0.00 0.00% 0.0006
10/21/09 0.0006 0.0006 0.0006 0.0006 4,410,520 0.00 0.00% 0.0006
10/20/09 0.0006 0.0006 0.0006 0.0006 86,325 0.00 0.00% 0.0006
10/19/09 0.0007 0.0009 0.0006 0.0006 7,326,750 -0.0001 -14.29% 0.0006
10/16/09 0.0006 0.0007 0.0006 0.0007 4,138,454 0.0001 16.67% 0.0007
10/15/09 0.0006 0.0006 0.0006 0.0006 1,289,022 0.00 0.00% 0.0006
10/14/09 0.0006 0.0006 0.0006 0.0006 2,250 -0.0002 -25.00% 0.0006
10/13/09 0.0006 0.0009 0.0006 0.0008 3,548,200 0.0002 33.33% 0.0008
10/12/09 0.0008 0.0008 0.0006 0.0006 120,150 -0.0002 -25.00% 0.0006
10/9/09 0.0006 0.0009 0.0006 0.0008 2,641,496 -0.0001 -11.11% 0.0008
10/8/09 0.0009 0.0009 0.0006 0.0009 232,952 0.00 0.00% 0.0009
10/7/09 0.0009 0.0009 0.0006 0.0009 1,674,888 0.0002 28.57% 0.0009
10/6/09 0.0007 0.0007 0.0007 0.0007 200,000 0.00 0.00% 0.0007
10/5/09 0.001 0.001 0.0007 0.0007 3,025,375 -0.0003 -30.00% 0.0007
10/2/09 0.0007 0.001 0.0007 0.001 246,111 0.0002 25.00% 0.001
10/1/09 0.0007 0.0008 0.0007 0.0008 325,125 0.0001 14.29% 0.0008
9/30/09 0.0007 0.0009 0.0007 0.0007 4,772,062 0.0001 16.67% 0.0007
9/29/09 0.0008 0.0008 0.0006 0.0006 445,345 -0.0002 -25.00% 0.0006
9/28/09 0.0009 0.0009 0.0006 0.0008 600,000 0.0002 33.33% 0.0008
9/25/09 0.0006 0.0008 0.0006 0.0006 3,588,050 -0.0001 -14.29% 0.0006
9/24/09 0.0008 0.0009 0.0007 0.0007 523,500 0.00 0.00% 0.0007
9/23/09 0.0008 0.0009 0.0006 0.0007 3,899,748 -0.0001 -12.50% 0.0007
9/22/09 0.0006 0.0009 0.0005 0.0008 3,995,260 0.0002 33.33% 0.0008
9/21/09 0.0007 0.0007 0.0005 0.0006 5,240,000 -0.0001 -14.29% 0.0006
9/18/09 0.0007 0.0007 0.0007 0.0007 385,000 -0.0002 -22.22% 0.0007
9/17/09 0.0005 0.0009 0.0005 0.0009 10,332,274 0.0003 50.00% 0.0009
9/16/09 0.0006 0.0006 0.0006 0.0006 155,050 0.00 0.00% 0.0006
9/15/09 0.0006 0.0007 0.0006 0.0006 1,055,250 0.0001 20.00% 0.0006
9/14/09 0.0005 0.0007 0.0005 0.0005 988,690 0.00 0.00% 0.0005
9/9/09 0.0005 0.0007 0.0005 0.0005 210,695 0.00 0.00% 0.0005
9/8/09 0.0007 0.0007 0.0005 0.0005 493,941 -0.0002 -28.57% 0.0005
9/4/09 0.0005 0.0007 0.0005 0.0007 283,250 0.0001 16.67% 0.0007
9/3/09 0.0006 0.0006 0.0005 0.0006 400,250 0.00 0.00% 0.0006
9/2/09 0.0006 0.0006 0.0006 0.0006 503,008 0.00 0.00% 0.0006
9/1/09 0.0006 0.0006 0.0006 0.0006 931,007 0.00 0.00% 0.0006
8/31/09 0.0006 0.0006 0.0006 0.0006 260,780 -0.0001 -14.29% 0.0006
8/28/09 0.0006 0.0007 0.0006 0.0007 1,471,960 0.0001 16.67% 0.0007
8/27/09 0.0006 0.0006 0.0005 0.0006 717,350 0.0001 20.00% 0.0006
8/26/09 0.0005 0.0005 0.0005 0.0005 1,401,912 -0.0001 -16.67% 0.0005
8/25/09 0.0004 0.0008 0.0004 0.0006 2,737,225 0.0001 20.00% 0.0006
8/24/09 0.0005 0.0005 0.0005 0.0005 249 0.0001 25.00% 0.0005

Copyright © QuoteMedia.   Data delayed 15 minutes unless otherwise indicated (View delay times for all exchanges).   RT   Realtime,  DL+   Realtime BATS,  EOD   End Of Day,  PD   Previous Day.   Market Data powered by QuoteMedia.  Terms of Use. 
   
 
Home > Companies > Dnaprint Genomics
Home | Message boards | Newsletters | Latest Comments | AIM London Stock Exchange | Canadian stocks | Chinese stocks
About us | Privacy Policy | Disclaimer | Compensation Disclosure | Contributors | Contact form
© 2007 - 2009 hotstocked.com - All rights reserved.