Historical Prices for Northfield Labs (NFLD)

Company

Financials

Insiders

Filings

Analyst

Earnings

Historical

Symbol:

Historical Data for Northfield Laboratories Inc. (NFLD)

Start: End:

Download

Date	Open	High	Low	Close	Volume	Change	Change %
12/2/08	0.63	0.6388	0.60	0.60	25,703	-0.03	-4.76%
12/1/08	0.69	0.75	0.63	0.63	38,071	-0.07	-10.00%
11/28/08	0.7001	0.72	0.70	0.70	27,625	0.07	11.11%
11/26/08	0.655	0.69	0.63	0.63	20,397	-0.09	-12.50%
11/25/08	0.60	0.72	0.56	0.72	45,200	0.11	18.03%
11/24/08	0.70	0.71	0.61	0.61	27,562	-0.08	-11.59%
11/21/08	0.60	0.76	0.60	0.69	71,155	0.09	15.00%
11/20/08	0.60	0.66	0.55	0.60	57,185	–	–
11/19/08	0.66	0.66	0.59	0.60	36,327	-0.06	-9.09%
11/18/08	0.80	0.80	0.60	0.66	52,717	-0.11	-14.29%
11/17/08	0.69	0.7798	0.59	0.77	72,138	0.12	18.46%
11/14/08	0.6724	0.70	0.65	0.65	13,907	-0.06	-8.45%
11/13/08	0.68	0.75	0.65	0.71	23,274	-0.01	-1.39%
11/12/08	0.68	0.77	0.66	0.72	75,599	0.0101	1.42%
11/11/08	0.70	0.72	0.69	0.7099	13,257	0.0099	1.41%
11/10/08	0.71	0.75	0.68	0.70	72,243	-0.0426	-5.74%
11/7/08	0.75	0.80	0.74	0.7426	41,244	-0.0474	-6.00%
11/6/08	0.85	0.85	0.79	0.79	35,670	-0.01	-1.25%
11/5/08	0.70	0.91	0.70	0.80	69,337	0.0195	2.50%
11/4/08	0.80	0.82	0.71	0.7805	97,978	-0.0395	-4.82%
11/3/08	0.86	0.86	0.75	0.82	94,718	-0.04	-4.65%
10/31/08	0.79	1.00	0.7899	0.86	295,854	0.10	13.16%
10/30/08	0.65	0.76	0.6492	0.76	147,764	0.16	26.67%
10/29/08	0.44	0.65	0.36	0.60	208,481	0.17	39.53%
10/28/08	0.45	0.45	0.36	0.43	87,087	0.05	13.16%
10/27/08	0.46	0.46	0.38	0.38	42,849	-0.08	-17.39%
10/24/08	0.47	0.48	0.42	0.46	76,821	-0.01	-2.13%
10/23/08	0.50	0.50	0.44	0.47	37,500	0.01	2.17%
10/22/08	0.45	0.4601	0.3888	0.46	43,774	0.04	9.52%
10/21/08	0.40	0.42	0.38	0.42	62,124	0.03	7.69%
10/20/08	0.37	0.39	0.33	0.39	114,125	0.0648	19.93%
10/17/08	0.28	0.36	0.28	0.3252	30,162	0.0352	12.14%
10/16/08	0.31	0.38	0.28	0.29	64,191	-0.0188	-6.09%
10/15/08	0.3151	0.3151	0.29	0.3088	33,960	-0.0192	-5.85%
10/14/08	0.30	0.33	0.29	0.328	113,512	0.038	13.10%
10/13/08	0.30	0.30	0.28	0.29	66,502	0.03	11.54%
10/10/08	0.28	0.31	0.26	0.26	81,279	-0.02	-7.14%
10/9/08	0.28	0.34	0.28	0.28	74,274	–	–
10/8/08	0.349	0.349	0.27	0.28	77,694	-0.01	-3.45%
10/7/08	0.36	0.38	0.28	0.29	84,065	-0.08	-21.62%
10/6/08	0.2925	0.37	0.27	0.37	79,246	0.07	23.33%
10/3/08	0.35	0.37	0.30	0.30	162,019	-0.02	-6.25%
10/2/08	0.30	0.33	0.28	0.32	131,581	0.03	10.34%
10/1/08	0.29	0.34	0.28	0.29	125,929	0.01	3.57%
9/30/08	0.31	0.35	0.26	0.28	94,171	-0.03	-9.68%
9/29/08	0.35	0.35	0.29	0.31	38,153	0.01	3.33%
9/26/08	0.27	0.32	0.27	0.30	75,530	0.03	11.11%
9/25/08	0.33	0.34	0.261	0.27	79,395	-0.05	-15.62%
9/24/08	0.331	0.35	0.32	0.32	63,072	-0.008	-2.44%
9/23/08	0.351	0.3699	0.32	0.328	48,335	-0.022	-6.29%
9/22/08	0.3887	0.3887	0.35	0.35	8,669	-0.0099	-2.75%
9/19/08	0.36	0.38	0.35	0.3599	68,169	0.0099	2.83%
9/18/08	0.35	0.39	0.35	0.35	15,975	0.01	2.94%
9/17/08	0.37	0.41	0.29	0.34	84,294	-0.03	-8.11%
9/16/08	0.40	0.42	0.30	0.37	27,967	-0.02	-5.13%
9/15/08	0.41	0.45	0.39	0.39	11,732	-0.02	-4.88%
9/12/08	0.43	0.45	0.41	0.41	11,931	–	–
9/11/08	0.43	0.45	0.41	0.41	20,100	-0.02	-4.65%
9/10/08	0.45	0.46	0.43	0.43	42,702	-0.02	-4.44%
9/9/08	0.47	0.47	0.45	0.45	36,305	-0.02	-4.26%
9/8/08	0.47	0.48	0.47	0.47	19,300	0.0039	0.84%
9/5/08	0.45	0.49	0.45	0.4661	24,401	0.0161	3.58%
9/4/08	0.49	0.49	0.45	0.45	18,936	-0.01	-2.17%
9/3/08	0.5525	0.5525	0.4508	0.46	49,695	-0.04	-8.00%