Stock Quote for NASDAQ, DCGN - deCODE genetics Inc.

DCGN

DECODE GENETICS INC

11/20/09 17:35

LAST: 0.0400	CHANGE: 0.01	OPEN: 0.0300	HIGH: 0.0500	ASK: 3.5000	VOLUME: 8,843,227
LAST: 0.0400	CHANGE(%): 33.33	PREV: 0.0300	LOW: 0.0300	BID: 3.2500	OPEN INT: 0

CHART

Period:

HISTORICAL DATA

Date	Open	High	Low	Close	Volume
11/20/09	0.0300	0.0500	0.0300	0.0400	8,843,227
11/19/09	0.0300	0.0400	0.0300	0.0300	4,017,200
11/18/09	0.0400	0.0500	0.0300	0.0300	14,794,100
11/17/09	0.0700	0.0800	0.0400	0.0400	19,891,000
11/16/09	0.2100	0.2500	0.2100	0.2300	666,400
11/13/09	0.2200	0.2300	0.2000	0.2000	768,500
11/12/09	0.2300	0.2400	0.2200	0.2300	207,700
11/11/09	0.2600	0.2600	0.2100	0.2200	1,575,800
11/10/09	0.3000	0.3300	0.2500	0.2600	1,190,700
11/09/09	0.3200	0.3300	0.2900	0.3000	314,800
11/06/09	0.2900	0.3200	0.2900	0.3000	77,000
11/05/09	0.3000	0.3200	0.2900	0.2900	136,500
11/04/09	0.3000	0.3500	0.2800	0.3000	361,400
11/03/09	0.3000	0.3000	0.2800	0.3000	304,500
11/02/09	0.3200	0.3300	0.2900	0.3200	323,900
10/30/09	0.3300	0.3600	0.3200	0.3300	244,000
10/29/09	0.3200	0.3500	0.3200	0.3300	147,300
10/28/09	0.3500	0.3800	0.3100	0.3300	285,200
10/27/09	0.2800	0.3700	0.2800	0.3700	622,200
10/26/09	0.3200	0.3200	0.2800	0.2800	365,600

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Symbol:
Start Date:

End Date:

DOWNLOAD HISTORICAL DATA

Please select the Exchange and Format:

MEMBER LOGIN

Add to Watchlist