Research Report

Hotstocked.com has a complete research report available for JAV stock. Download JAV report.

Research Report

Get the full report for FREE

Date:	Aug 13, 2009
Price:	Free
Pages:	4
Document Type:	Adobe Acrobat Reader
	Download JAV report

Example preview:

Historical Prices for Javelin Pharmaceuticals, Inc (JAV)

Company

Historical Data for Javelin Pharmaceuticals Inc (JAV)

After Hours: $ 1.59

0.12 (+8.16%)

Volume: 4.0 k

4:22 PM EST Nov 20, 2009

Date	Open	High	Low	Close	Volume	Chg	%Chg	Adj. Close
11/20/09	1.42	1.55	1.41	1.47	319,224	0.07	5.00%	1.47
11/19/09	1.43	1.45	1.40	1.40	199,122	-0.05	-3.45%	1.40
11/18/09	1.43	1.47	1.42	1.45	192,594	-0.01	-0.68%	1.45
11/17/09	1.50	1.50	1.43	1.46	173,338	-0.06	-3.95%	1.46
11/16/09	1.54	1.54	1.4505	1.52	238,535	0.00	0.00%	1.52
11/13/09	1.50	1.54	1.36	1.52	482,418	0.02	1.33%	1.52
11/12/09	1.55	1.58	1.48	1.50	431,196	-0.08	-5.06%	1.50
11/11/09	1.65	1.65	1.50	1.58	926,507	0.09	6.04%	1.58
11/10/09	1.28	1.51	1.27	1.49	571,545	0.20	15.50%	1.49
11/9/09	1.34	1.34	1.26	1.29	334,397	0.04	3.20%	1.29
11/6/09	1.16	1.25	1.16	1.25	212,337	0.02	1.63%	1.25
11/5/09	1.16	1.28	1.15	1.23	411,476	0.09	7.89%	1.23
11/4/09	1.37	1.39	1.08	1.14	618,956	-0.21	-15.56%	1.14
11/3/09	1.34	1.42	1.30	1.35	257,117	-0.01	-0.74%	1.35
11/2/09	1.34	1.41	1.30	1.36	210,596	0.04	3.03%	1.36
10/30/09	1.42	1.4899	1.28	1.32	516,048	-0.16	-10.81%	1.32
10/29/09	1.44	1.52	1.35	1.48	283,662	0.06	4.23%	1.48
10/28/09	1.51	1.52	1.39	1.42	408,763	-0.10	-6.58%	1.42
10/27/09	1.55	1.59	1.51	1.52	247,499	0.00	0.00%	1.52
10/26/09	1.52	1.58	1.52	1.52	274,721	-0.03	-1.94%	1.52
10/23/09	1.62	1.64	1.55	1.55	268,173	-0.03	-1.90%	1.55
10/22/09	1.56	1.60	1.52	1.58	334,494	0.04	2.60%	1.58
10/21/09	1.59	1.69	1.53	1.54	538,812	-0.05	-3.14%	1.54
10/20/09	1.62	1.72	1.58	1.59	470,613	-0.04	-2.45%	1.59
10/19/09	1.64	1.70	1.54	1.63	463,591	0.08	5.16%	1.63
10/16/09	1.68	1.72	1.55	1.55	797,838	-0.11	-6.63%	1.55
10/15/09	1.77	1.78	1.66	1.66	347,937	-0.12	-6.74%	1.66
10/14/09	1.79	1.80	1.75	1.78	205,260	0.03	1.71%	1.78
10/13/09	1.83	1.8599	1.70	1.75	408,613	-0.09	-4.89%	1.75
10/12/09	1.89	1.9501	1.80	1.84	164,247	-0.05	-2.65%	1.84
10/9/09	1.86	1.89	1.81	1.89	243,900	0.09	5.00%	1.89
10/8/09	1.80	1.87	1.78	1.80	264,811	0.04	2.27%	1.80
10/7/09	1.8601	1.99	1.72	1.76	730,235	-0.16	-8.33%	1.76
10/6/09	1.97	2.00	1.89	1.92	240,820	-0.03	-1.54%	1.92
10/5/09	1.90	1.99	1.90	1.95	148,075	0.01	0.52%	1.95
10/2/09	1.90	2.00	1.88	1.94	154,928	0.03	1.57%	1.94
10/1/09	1.98	2.02	1.90	1.91	272,545	-0.04	-2.05%	1.91
9/30/09	1.99	2.02	1.91	1.95	170,255	-0.03	-1.52%	1.95
9/29/09	1.99	2.05	1.94	1.98	339,272	-0.03	-1.49%	1.98
9/28/09	1.95	2.02	1.82	2.01	320,619	0.07	3.61%	2.01
9/25/09	1.85	1.95	1.75	1.94	218,562	0.13	7.18%	1.94
9/24/09	1.87	1.91	1.77	1.81	299,635	-0.06	-3.21%	1.81
9/23/09	2.05	2.14	1.84	1.87	364,519	-0.17	-8.33%	1.87
9/22/09	2.04	2.18	1.98	2.04	715,486	0.00	0.00%	2.04
9/21/09	2.00	2.19	1.95	2.04	313,083	0.07	3.55%	2.04
9/18/09	1.97	1.98	1.92	1.97	425,471	0.00	0.00%	1.97
9/17/09	1.85	2.00	1.85	1.97	394,671	0.11	5.91%	1.97
9/16/09	1.76	1.86	1.75	1.86	379,658	0.10	5.68%	1.86
9/15/09	1.7784	1.80	1.68	1.76	356,100	0.01	0.57%	1.76
9/14/09	1.76	1.77	1.73	1.75	316,111	-0.01	-0.57%	1.75
9/11/09	1.79	2.06	1.73	1.76	360,657	-0.03	-1.68%	1.76
9/10/09	1.74	1.79	1.74	1.79	313,158	0.01	0.56%	1.79
9/9/09	1.70	1.79	1.66	1.78	261,841	0.02	1.14%	1.78
9/8/09	1.69	1.82	1.69	1.76	475,603	0.10	6.02%	1.76
9/4/09	1.83	1.83	1.64	1.66	297,938	0.00	0.00%	1.66
9/3/09	1.60	1.67	1.60	1.66	205,271	0.07	4.40%	1.66
9/2/09	1.63	1.68	1.55	1.59	348,269	-0.09	-5.36%	1.59
9/1/09	1.76	1.78	1.67	1.68	253,299	-0.10	-5.62%	1.68
8/31/09	1.85	1.85	1.71	1.78	324,873	-0.07	-3.78%	1.78
8/28/09	1.81	1.8699	1.73	1.85	521,020	0.01	0.54%	1.85
8/27/09	1.82	1.87	1.68	1.84	450,451	-0.01	-0.54%	1.84
8/26/09	1.59	1.86	1.57	1.85	666,213	0.28	17.83%	1.85
8/25/09	1.70	1.70	1.54	1.57	368,381	-0.11	-6.55%	1.57
8/24/09	1.60	1.71	1.57	1.68	374,641	0.09	5.66%	1.68

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.