Research Report
Hotstocked.com has a complete research report available for MAXY stock.
Download MAXY report.
Research Report
Get the full report for FREE
| Date: | Aug 12, 2009 |
|---|
| Price: | Free |
|---|
| Pages: | 4 |
|---|
| Document Type: | Adobe Acrobat Reader |
|---|
| | Download MAXY report |
|---|
| | |
|---|
| Example preview: |
|
Historical Prices for Maxygen, Inc (MAXY)
|
|
| Historical Data for Maxygen Inc. (MAXY) |
|
|
|
|
After Hours:
$ 5.60
|
-0.02
(-0.36%)
|
Volume: 1.68 k
|
4:01 PM EST Nov 20, 2009
|
|
|
|
|
|
|
|
| Date |
Open |
High |
Low |
Close |
Volume |
Chg |
%Chg |
Adj. Close |
| 11/20/09 |
5.58 |
5.70 |
5.57 |
5.62 |
184,664 |
0.04 |
0.72% |
5.62 |
| 11/19/09 |
5.63 |
5.65 |
5.55 |
5.58 |
242,210 |
-0.06 |
-1.06% |
5.58 |
| 11/18/09 |
5.61 |
5.66 |
5.56 |
5.64 |
285,683 |
0.03 |
0.53% |
5.64 |
| 11/17/09 |
5.74 |
5.74 |
5.56 |
5.61 |
316,256 |
-0.10 |
-1.75% |
5.61 |
| 11/16/09 |
5.81 |
5.85 |
5.65 |
5.71 |
293,489 |
-0.05 |
-0.87% |
5.71 |
| 11/13/09 |
5.61 |
5.76 |
5.50 |
5.76 |
696,051 |
0.73 |
14.51% |
5.76 |
| 11/12/09 |
5.08 |
5.19 |
5.00 |
5.03 |
349,627 |
-0.07 |
-1.37% |
5.03 |
| 11/11/09 |
5.32 |
5.40 |
4.92 |
5.10 |
432,119 |
-0.17 |
-3.23% |
5.10 |
| 11/10/09 |
5.66 |
5.71 |
5.24 |
5.27 |
227,547 |
-0.36 |
-6.39% |
5.27 |
| 11/9/09 |
5.75 |
5.80 |
5.62 |
5.63 |
304,544 |
-0.07 |
-1.23% |
5.63 |
| 11/6/09 |
5.79 |
5.90 |
5.60 |
5.70 |
168,961 |
-0.17 |
-2.90% |
5.70 |
| 11/5/09 |
5.79 |
5.92 |
5.73 |
5.87 |
78,395 |
0.10 |
1.73% |
5.87 |
| 11/4/09 |
5.70 |
5.81 |
5.63 |
5.77 |
133,487 |
0.09 |
1.58% |
5.77 |
| 11/3/09 |
5.60 |
5.80 |
5.535 |
5.68 |
144,958 |
0.08 |
1.43% |
5.68 |
| 11/2/09 |
5.59 |
5.7285 |
5.32 |
5.60 |
237,206 |
0.02 |
0.36% |
5.60 |
| 10/30/09 |
5.48 |
5.66 |
5.34 |
5.58 |
165,296 |
0.05 |
0.90% |
5.58 |
| 10/29/09 |
5.76 |
5.76 |
5.44 |
5.53 |
154,038 |
0.00 |
0.00% |
5.53 |
| 10/28/09 |
5.72 |
5.83 |
5.50 |
5.53 |
91,741 |
-0.22 |
-3.83% |
5.53 |
| 10/27/09 |
5.91 |
5.9782 |
5.73 |
5.75 |
71,592 |
-0.12 |
-2.04% |
5.75 |
| 10/26/09 |
5.75 |
6.02 |
5.61 |
5.87 |
129,495 |
0.12 |
2.09% |
5.87 |
| 10/23/09 |
5.63 |
5.88 |
5.63 |
5.75 |
117,841 |
0.12 |
2.13% |
5.75 |
| 10/22/09 |
5.80 |
5.85 |
5.5515 |
5.63 |
214,348 |
-0.16 |
-2.76% |
5.63 |
| 10/21/09 |
6.03 |
6.1799 |
5.75 |
5.79 |
276,626 |
-0.19 |
-3.18% |
5.79 |
| 10/20/09 |
6.64 |
6.64 |
5.98 |
5.98 |
270,867 |
-0.67 |
-10.08% |
5.98 |
| 10/19/09 |
6.66 |
6.73 |
6.57 |
6.65 |
195,873 |
-0.01 |
-0.15% |
6.65 |
| 10/16/09 |
6.65 |
6.87 |
6.64 |
6.66 |
130,560 |
0.00 |
0.00% |
6.66 |
| 10/15/09 |
6.65 |
6.80 |
6.65 |
6.66 |
69,376 |
0.02 |
0.30% |
6.66 |
| 10/14/09 |
6.53 |
6.70 |
6.50 |
6.64 |
142,348 |
0.17 |
2.63% |
6.64 |
| 10/13/09 |
6.50 |
6.58 |
6.42 |
6.47 |
68,090 |
-0.04 |
-0.61% |
6.47 |
| 10/12/09 |
6.48 |
6.73 |
6.255 |
6.51 |
218,928 |
0.04 |
0.62% |
6.51 |
| 10/9/09 |
6.58 |
6.755 |
6.40 |
6.47 |
140,585 |
-0.09 |
-1.37% |
6.47 |
| 10/8/09 |
6.82 |
6.82 |
6.56 |
6.56 |
117,117 |
-0.25 |
-3.67% |
6.56 |
| 10/7/09 |
6.77 |
6.90 |
6.66 |
6.81 |
90,227 |
0.03 |
0.44% |
6.81 |
| 10/6/09 |
6.37 |
6.79 |
6.3205 |
6.78 |
160,672 |
0.46 |
7.28% |
6.78 |
| 10/5/09 |
6.58 |
6.72 |
6.29 |
6.32 |
191,117 |
-0.26 |
-3.95% |
6.32 |
| 10/2/09 |
6.52 |
6.76 |
6.40 |
6.58 |
132,920 |
0.00 |
0.00% |
6.58 |
| 10/1/09 |
6.69 |
6.86 |
6.58 |
6.58 |
180,428 |
-0.11 |
-1.64% |
6.58 |
| 9/30/09 |
6.83 |
7.04 |
6.52 |
6.69 |
230,685 |
-0.16 |
-2.34% |
6.69 |
| 9/29/09 |
6.85 |
6.97 |
6.72 |
6.85 |
128,325 |
0.01 |
0.15% |
6.85 |
| 9/28/09 |
6.68 |
6.88 |
6.68 |
6.84 |
101,197 |
0.22 |
3.32% |
6.84 |
| 9/25/09 |
6.51 |
6.75 |
6.51 |
6.62 |
108,619 |
0.11 |
1.69% |
6.62 |
| 9/24/09 |
6.24 |
6.54 |
6.14 |
6.51 |
314,403 |
0.27 |
4.33% |
6.51 |
| 9/23/09 |
6.53 |
6.64 |
6.10 |
6.24 |
384,614 |
-0.29 |
-4.44% |
6.24 |
| 9/22/09 |
6.70 |
6.75 |
6.50 |
6.53 |
230,714 |
-0.15 |
-2.25% |
6.53 |
| 9/21/09 |
6.63 |
7.00 |
6.60 |
6.68 |
210,040 |
0.00 |
0.00% |
6.68 |
| 9/18/09 |
6.78 |
6.80 |
6.65 |
6.68 |
168,584 |
-0.10 |
-1.47% |
6.68 |
| 9/17/09 |
6.80 |
6.86 |
6.70 |
6.78 |
90,463 |
-0.05 |
-0.73% |
6.78 |
| 9/16/09 |
6.85 |
6.90 |
6.75 |
6.83 |
169,212 |
0.00 |
0.00% |
6.83 |
| 9/15/09 |
7.03 |
7.07 |
6.81 |
6.83 |
169,794 |
-0.25 |
-3.53% |
6.83 |
| 9/14/09 |
7.15 |
7.20 |
6.92 |
7.08 |
118,978 |
-0.09 |
-1.26% |
7.08 |
| 9/11/09 |
7.19 |
7.45 |
7.10 |
7.17 |
35,315 |
-0.33 |
-4.40% |
7.17 |
| 9/10/09 |
7.20 |
7.50 |
7.09 |
7.50 |
104,134 |
0.27 |
3.73% |
7.50 |
| 9/9/09 |
7.06 |
7.31 |
6.95 |
7.23 |
85,752 |
0.16 |
2.26% |
7.23 |
| 9/8/09 |
7.26 |
7.55 |
7.00 |
7.07 |
130,163 |
-0.43 |
-5.73% |
7.07 |
| 9/4/09 |
7.27 |
7.50 |
7.08 |
7.50 |
101,037 |
0.20 |
2.74% |
7.50 |
| 9/3/09 |
7.13 |
7.30 |
7.13 |
7.30 |
195,819 |
0.23 |
3.25% |
7.30 |
| 9/2/09 |
7.13 |
7.28 |
7.05 |
7.07 |
525,798 |
-0.05 |
-0.70% |
7.07 |
| 9/1/09 |
7.12 |
7.37 |
7.00 |
7.12 |
308,867 |
0.04 |
0.56% |
7.12 |
| 8/31/09 |
6.82 |
7.22 |
6.82 |
7.08 |
213,497 |
0.25 |
3.66% |
7.08 |
| 8/28/09 |
7.15 |
7.18 |
6.80 |
6.83 |
92,110 |
-0.29 |
-4.07% |
6.83 |
| 8/27/09 |
6.93 |
7.19 |
6.93 |
7.12 |
109,203 |
0.13 |
1.86% |
7.12 |
| 8/26/09 |
6.97 |
7.12 |
6.93 |
6.99 |
135,309 |
0.04 |
0.58% |
6.99 |
| 8/25/09 |
6.92 |
7.15 |
6.85 |
6.95 |
113,035 |
0.04 |
0.58% |
6.95 |
| 8/24/09 |
7.05 |
7.27 |
6.85 |
6.91 |
174,231 |
-0.17 |
-2.40% |
6.91 |
|
|
|
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. |
|
|
|
|
