Historical Prices for Icagen, Inc (ICGN)

Symbol:

Historical Data for Icagen Inc. (ICGN)

Start: End:

Date	Open	High	Low	Close	Volume	Change	Change %
10/6/08	0.97	0.97	0.77	0.80	2,200	-0.18	-18.37%
10/3/08	0.86	0.98	0.85	0.98	7,900	0.024	2.51%
10/2/08	0.90	0.9599	0.90	0.956	14,800	0.056	6.22%
10/1/08	0.98	0.98	0.79	0.90	28,641	-0.08	-8.16%
9/30/08	1.00	1.00	0.96	0.98	6,005	0.03	3.16%
9/29/08	0.98	1.00	0.95	0.95	6,750	-0.09	-8.65%
9/26/08	1.05	1.05	0.96	1.04	48,005	-0.09	-7.96%
9/25/08	1.13	1.15	1.068	1.13	16,050	0.05	4.63%
9/24/08	1.14	1.14	1.08	1.08	7,950	-0.02	-1.82%
9/23/08	1.08	1.13	0.95	1.10	11,308	-0.04	-3.51%
9/22/08	1.15	1.15	1.0935	1.14	8,650	0.06	5.56%
9/19/08	1.14	1.14	1.0401	1.08	43,444	0.03	2.86%
9/18/08	1.08	1.22	1.05	1.05	106,948	-0.06	-5.41%
9/17/08	1.275	1.275	1.02	1.11	165,552	-0.14	-11.20%
9/16/08	1.29	1.31	1.20	1.25	74,173	0.01	0.81%
9/15/08	1.22	1.32	1.10	1.24	44,000	-0.04	-3.12%
9/12/08	1.26	1.45	1.20	1.28	148,560	0.07	5.79%
9/11/08	1.37	1.37	1.20	1.21	78,340	-0.15	-11.03%
9/10/08	1.42	1.43	1.33	1.36	29,230	-0.06	-4.23%
9/9/08	1.40	1.47	1.37	1.42	22,677	–	–
9/8/08	1.40	1.50	1.35	1.42	26,923	0.02	1.43%
9/5/08	1.40	1.42	1.40	1.40	11,199	–	–
9/4/08	1.41	1.42	1.40	1.40	7,000	-0.05	-3.45%
9/3/08	1.41	1.45	1.41	1.45	3,100	0.03	2.11%
9/2/08	1.45	1.49	1.40	1.42	6,590	–	–
8/29/08	1.45	1.50	1.3799	1.42	56,851	-0.04	-2.74%
8/28/08	1.50	1.50	1.35	1.46	43,175	-0.04	-2.67%
8/27/08	1.42	1.52	1.41	1.50	35,122	0.062	4.31%
8/26/08	1.50	1.50	1.33	1.438	89,323	-0.062	-4.13%
8/25/08	1.46	1.51	1.35	1.50	28,416	-0.02	-1.32%
8/22/08	1.45	1.53	1.41	1.52	158,363	0.05	3.40%
8/21/08	1.49	1.56	1.45	1.47	17,101	-0.02	-1.34%
8/20/08	1.55	1.55	1.4401	1.49	14,510	-0.04	-2.61%
8/19/08	1.54	1.54	1.47	1.53	6,391	0.01	0.66%
8/18/08	1.54	1.55	1.46	1.52	17,111	0.02	1.33%
8/15/08	1.46	1.51	1.46	1.50	3,964	0.04	2.74%
8/14/08	1.49	1.60	1.40	1.46	53,310	-0.03	-2.01%
8/13/08	1.49	1.50	1.42	1.49	20,875	0.02	1.36%
8/12/08	1.49	1.49	1.3499	1.47	6,044	-0.01	-0.68%
8/11/08	1.48	1.50	1.40	1.48	30,778	-0.03	-1.99%
8/8/08	1.50	1.52	1.49	1.51	2,400	-0.01	-0.66%
8/7/08	1.63	1.63	1.50	1.52	14,375	-0.08	-5.00%
8/6/08	1.68	1.68	1.59	1.60	19,900	0.15	10.34%
8/5/08	1.58	1.63	1.44	1.45	52,040	-0.11	-7.05%
8/4/08	1.50	1.60	1.4995	1.56	8,351	0.04	2.63%
8/1/08	1.46	1.58	1.46	1.52	16,801	-0.13	-7.88%
7/31/08	1.54	1.65	1.40	1.65	63,460	0.09	5.77%
7/30/08	1.45	1.56	1.39	1.56	31,086	0.04	2.63%
7/29/08	1.50	1.52	1.36	1.52	31,409	0.07	4.83%
7/28/08	1.41	1.53	1.40	1.45	11,560	-0.0599	-3.97%
7/25/08	1.45	1.55	1.45	1.5099	4,870	0.0699	4.85%
7/24/08	1.45	1.52	1.43	1.44	4,845	-0.04	-2.70%
7/23/08	1.43	1.59	1.32	1.48	16,365	0.09	6.47%
7/22/08	1.56	1.59	1.39	1.39	61,920	-0.20	-12.58%
7/21/08	1.70	1.70	1.43	1.59	30,258	-0.06	-3.64%
7/18/08	1.44	1.65	1.42	1.65	56,478	0.17	11.49%
7/17/08	1.46	1.48	1.41	1.48	3,720	-0.01	-0.67%
7/16/08	1.41	1.50	1.41	1.49	3,800	0.01	0.68%
7/15/08	1.31	1.63	1.31	1.48	35,131	0.13	9.63%
7/14/08	1.46	1.60	1.2999	1.35	21,650	-0.094	-6.51%
7/11/08	1.46	1.62	1.4301	1.444	15,082	0.054	3.88%
7/10/08	1.48	1.60	0.88	1.39	170,759	-0.14	-9.15%
7/9/08	1.51	1.58	1.50	1.53	9,760	0.06	4.08%
7/8/08	1.45	2.20	1.33	1.47	44,353	-0.01	-0.68%