Hot penny stocks... don't get burned
   

Historical Prices for Nanogen, Inc (NGEN)

Markets Quote Depth/LII Options Charts News Profile Financials Insiders Filings Analyst Earnings Historical
Symbol: powered by
  quotemedia.com
Historical Data for Nanogen Inc. (NGEN) 
$ 0.22    0.00 (0.00%) Volume: 101.69 k 11:19 AM EDT Oct 7, 2008
Start:       End:           Download
Date Open High Low Close Volume Change Change %
10/7/08 0.24 0.24 0.22 0.22 101,692
10/6/08 0.2525 0.30 0.22 0.22 377,923 -0.03 -12.00%
10/3/08 0.251 0.279 0.25 0.25 178,718 -0.0041 -1.61%
10/2/08 0.32 0.32 0.2503 0.2541 263,517 -0.0159 -5.89%
10/1/08 0.26 0.2799 0.25 0.27 122,102
9/30/08 0.27 0.2989 0.24 0.27 261,705 0.02  8.00%
9/29/08 0.245 0.27 0.24 0.25 421,214 -0.0379 -13.16%
9/26/08 0.309 0.309 0.2805 0.2879 68,943 -0.0072 -2.44%
9/25/08 0.30 0.318 0.28 0.2951 269,338 0.0251  9.30%
9/24/08 0.2711 0.30 0.27 0.27 440,089 -0.0001 -0.04%
9/23/08 0.2999 0.3199 0.27 0.2701 383,672 -0.0099 -3.54%
9/22/08 0.28 0.3047 0.28 0.28 133,271 -0.01 -3.45%
9/19/08 0.30 0.34 0.28 0.29 459,836 -0.06 -17.14%
9/18/08 0.27 0.36 0.245 0.35 781,234 0.1066  43.80%
9/17/08 0.30 0.30 0.24 0.2434 349,895 -0.0466 -16.07%
9/16/08 0.29 0.30 0.2712 0.29 201,408 -0.001 -0.34%
9/15/08 0.30 0.3298 0.29 0.291 135,274 -0.009 -3.00%
9/12/08 0.301 0.31 0.30 0.30 132,658 -0.001 -0.33%
9/11/08 0.31 0.3389 0.30 0.301 263,584 -0.001 -0.33%
9/10/08 0.30 0.319 0.2908 0.302 251,558
9/9/08 0.30 0.34 0.235 0.302 354,275 -0.028 -8.48%
9/8/08 0.335 0.346 0.33 0.33 266,586 -0.005 -1.49%
9/5/08 0.34 0.346 0.33 0.335 156,154 -0.001 -0.30%
9/4/08 0.35 0.35 0.3359 0.336 112,045 -0.005 -1.47%
9/3/08 0.34 0.349 0.3301 0.341 151,492 0.001  0.29%
9/2/08 0.358 0.358 0.33 0.34 183,552 0.01  3.03%
8/29/08 0.3475 0.35 0.33 0.33 127,220
8/28/08 0.35 0.35 0.33 0.33 163,365 -0.003 -0.90%
8/27/08 0.36 0.36 0.332 0.333 257,224 -0.0069 -2.03%
8/26/08 0.34 0.35 0.3312 0.3399 198,272 0.0079  2.38%
8/25/08 0.3698 0.3698 0.332 0.332 306,762 -0.005 -1.48%
8/22/08 0.39 0.39 0.337 0.337 329,600 0.0063  1.91%
8/21/08 0.46 0.50 0.33 0.3307 317,092 0.0106  3.31%
8/20/08 0.33 0.34 0.32 0.3201 649,494 -0.0125 -3.76%
8/19/08 0.369 0.369 0.3325 0.3326 813,899 -0.0184 -5.24%
8/18/08 0.39 0.40 0.3492 0.351 1,151,574 0.0009  0.26%
8/15/08 0.45 0.47 0.35 0.3501 1,777,303 -0.0899 -20.43%
8/14/08 0.41 0.445 0.40 0.44 317,306 0.035  8.64%
8/13/08 0.39 0.405 0.39 0.405 63,591 0.015  3.85%
8/12/08 0.392 0.3998 0.39 0.39 95,669 -0.0002 -0.05%
8/11/08 0.40 0.41 0.39 0.3902 154,579 -0.0101 -2.52%
8/8/08 0.419 0.419 0.3903 0.4003 184,160 -0.0097 -2.37%
8/7/08 0.41 0.42 0.40 0.41 108,615
8/6/08 0.415 0.425 0.41 0.41 90,181 -0.011 -2.61%
8/5/08 0.43 0.44 0.41 0.421 166,278 -0.009 -2.09%
8/4/08 0.44 0.44 0.42 0.43 84,049 -0.01 -2.27%
8/1/08 0.45 0.45 0.41 0.44 68,551
7/31/08 0.44 0.45 0.44 0.44 224,158 -0.0099 -2.20%
7/30/08 0.39 0.45 0.39 0.4499 478,353 0.0674  17.62%
7/29/08 0.40 0.4098 0.3825 0.3825 108,093 -0.0106 -2.70%
7/28/08 0.40 0.40 0.39 0.3931 110,785 -0.0069 -1.72%
7/25/08 0.3825 0.40 0.3825 0.40 58,869 0.01  2.56%
7/24/08 0.40 0.40 0.3825 0.39 234,201 -0.0089 -2.23%
7/23/08 0.40 0.40 0.39 0.3989 99,143 0.0009  0.23%
7/22/08 0.39 0.398 0.39 0.398 254,120 0.013  3.38%
7/21/08 0.39 0.398 0.3812 0.385 79,402 0.005  1.32%
7/18/08 0.3618 0.38 0.36 0.38 114,294 0.0003  0.08%
7/17/08 0.36 0.38 0.36 0.3797 151,294 0.0109  2.96%
7/16/08 0.38 0.38 0.36 0.3688 204,995 -0.0013 -0.35%
7/15/08 0.365 0.39 0.3605 0.3701 224,148 0.0051  1.40%
7/14/08 0.372 0.39 0.365 0.365 79,615 -0.007 -1.88%
7/11/08 0.372 0.39 0.372 0.372 41,861
7/10/08 0.385 0.385 0.372 0.372 109,594 -0.003 -0.80%
7/9/08 0.3897 0.39 0.375 0.375 87,888

Copyright © QuoteMedia.   Data delayed at least 15 min. unless otherwise indicated.   RT   Realtime,  EOD   End Of Day,  PD   Previous Day.   Market Data powered by QuoteMediaTerms of Use. 
   
Research Report
Hotstocked.com has a complete research report available for NGEN stock. Download NGEN report.
Research Report
Get the full report for FREE
Date:Sep 3, 2008
Price:Free
Pages:5
Document Type:Adobe Acrobat Reader
 Download NGEN report
  
Example preview: Research report for Nanogen, Inc (NGEN) Research report for Nanogen, Inc (NGEN) Research report for Nanogen, Inc (NGEN) Research report for Nanogen, Inc (NGEN)
   
   
   
   
   

Hot Green Energy Stock from China


From: OTC Journal
Added: 16 Sep, 2008

   

Add to Google
Add to My Yahoo!
rss
 
 
Home > Companies > Nanogen, Inc