Historical Prices for Vasogen, Inc (VSGN)

Symbol:

Historical Data for Vasogen Inc. (VSGN)

Start: End:

Date	Open	High	Low	Close	Volume	Change	Change %
10/6/08	0.195	0.195	0.165	0.171	96,753	-0.021	-10.94%
10/3/08	0.192	0.20	0.192	0.192	5,150	0.002	1.05%
10/2/08	0.2199	0.2199	0.1731	0.19	26,386	-0.03	-13.64%
10/1/08	0.22	0.22	0.184	0.22	16,590	0.03	15.79%
9/30/08	0.22	0.22	0.18	0.19	33,074	–	–
9/29/08	0.245	0.245	0.18	0.19	112,624	-0.059	-23.69%
9/26/08	0.23	0.25	0.23	0.249	36,364	0.014	5.96%
9/25/08	0.2201	0.235	0.19	0.235	162,451	0.015	6.82%
9/24/08	0.2288	0.2289	0.21	0.22	1,519	0.01	4.76%
9/23/08	0.19	0.229	0.19	0.21	6,142	-0.0001	-0.05%
9/22/08	0.1822	0.229	0.1822	0.2101	45,300	0.0001	0.05%
9/19/08	0.19	0.23	0.19	0.21	59,511	–	–
9/18/08	0.20	0.2399	0.19	0.21	82,520	-0.0099	-4.50%
9/17/08	0.2101	0.24	0.20	0.2199	74,809	0.0049	2.28%
9/16/08	0.2788	0.2801	0.19	0.215	131,795	-0.065	-23.21%
9/15/08	0.27	0.288	0.26	0.28	24,438	0.0101	3.74%
9/12/08	0.30	0.3001	0.25	0.2699	159,570	-0.0201	-6.93%
9/11/08	0.2908	0.30	0.29	0.29	56,000	–	–
9/10/08	0.2813	0.32	0.28	0.29	81,646	–	–
9/9/08	0.30	0.35	0.281	0.29	96,634	-0.03	-9.38%
9/8/08	0.3688	0.3688	0.306	0.32	21,927	-0.03	-8.57%
9/5/08	0.3688	0.3688	0.3001	0.35	885	0.03	9.38%
9/4/08	0.33	0.346	0.31	0.32	25,528	-0.01	-3.03%
9/3/08	0.34	0.36	0.33	0.33	27,100	-0.0299	-8.31%
9/2/08	0.36	0.3601	0.33	0.3599	37,046	-0.0101	-2.73%
8/29/08	0.39	0.39	0.37	0.37	7,400	-0.01	-2.63%
8/28/08	0.37	0.39	0.36	0.38	34,028	0.01	2.70%
8/27/08	0.35	0.391	0.3401	0.37	42,800	0.04	12.12%
8/26/08	0.32	0.347	0.315	0.33	50,120	0.0149	4.73%
8/25/08	0.311	0.3151	0.311	0.3151	46,206	0.0031	0.99%
8/22/08	0.32	0.32	0.311	0.312	5,175	-0.008	-2.50%
8/21/08	0.31	0.328	0.31	0.32	9,092	-0.008	-2.44%
8/20/08	0.2901	0.328	0.29	0.328	46,917	0.018	5.81%
8/19/08	0.318	0.318	0.30	0.31	5,948	–	–
8/18/08	0.2901	0.31	0.29	0.31	13,810	-0.008	-2.52%
8/15/08	0.318	0.318	0.30	0.318	3,300	0.003	0.95%
8/14/08	0.281	0.315	0.281	0.315	66,252	0.025	8.62%
8/13/08	0.281	0.308	0.2805	0.29	67,632	-0.01	-3.33%
8/12/08	0.308	0.32	0.2907	0.30	7,462	-0.0001	-0.03%
8/11/08	0.31	0.31	0.30	0.3001	18,360	-0.0098	-3.16%
8/8/08	0.309	0.31	0.2761	0.3099	86,900	0.0099	3.30%
8/7/08	0.30	0.309	0.29	0.30	47,620	0.0212	7.60%
8/6/08	0.29	0.30	0.276	0.2788	51,212	-0.008	-2.79%
8/5/08	0.285	0.30	0.286	0.2868	19,750	-0.0147	-4.88%
8/4/08	0.309	0.309	0.29	0.3015	2,976	0.0015	0.50%
8/1/08	0.31	0.31	0.285	0.30	29,901	-0.009	-2.91%
7/31/08	0.29	0.32	0.29	0.309	131,430	0.033	11.96%
7/30/08	0.28	0.289	0.271	0.276	35,830	-0.005	-1.78%
7/29/08	0.2949	0.30	0.28	0.281	100,631	-0.0101	-3.47%
7/28/08	0.29	0.30	0.29	0.2911	35,519	-0.009	-3.00%
7/25/08	0.31	0.32	0.3001	0.3001	20,965	-0.0199	-6.22%
7/24/08	0.338	0.338	0.31	0.32	10,400	-0.017	-5.04%
7/23/08	0.3002	0.338	0.30	0.337	36,946	-0.001	-0.30%
7/22/08	0.335	0.338	0.32	0.338	45,734	-0.0021	-0.62%
7/21/08	0.31	0.356	0.29	0.3401	81,474	0.0401	13.37%
7/18/08	0.31	0.31	0.29	0.30	20,023	0.0125	4.35%
7/17/08	0.3208	0.3208	0.285	0.2875	16,079	-0.0125	-4.17%
7/16/08	0.29	0.31	0.29	0.30	49,080	0.01	3.45%
7/15/08	0.29	0.31	0.29	0.29	61,300	-0.0055	-1.86%
7/14/08	0.29	0.30	0.295	0.2955	8,875	0.0055	1.90%
7/11/08	0.29	0.30	0.29	0.29	53,215	-0.001	-0.34%
7/10/08	0.285	0.3199	0.285	0.291	58,062	0.001	0.34%
7/9/08	0.2913	0.2999	0.28	0.29	112,641	–	–
7/8/08	0.31	0.319	0.29	0.29	19,900	-0.029	-9.09%