| HELICOS BIO Add to My Watchlist | (NSDQ: HLCS) |
| Helicos | 1.00 | - (+0.00%) | 66,928 |
| Historical Data for HLCS |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 1.00 | 1.01 | 0.99 | 243,608 | 1.00 | -0.01 -0.99% |
| 02/08/10 | 1.05 | 1.05 | 0.99 | 464,791 | 1.01 | -0.01 -0.98% |
| 02/05/10 | 1.05 | 1.05 | 0.99 | 755,185 | 1.02 | -0.03 -2.86% |
| 02/04/10 | 1.03 | 1.08 | 1.02 | 436,846 | 1.05 | -0.03 -2.78% |
| 02/03/10 | 1.10 | 1.17 | 1.06 | 929,308 | 1.08 | +0.02 +1.89% |
| 02/02/10 | 0.97 | 1.07 | 0.97 | 569,501 | 1.06 | +0.07 +7.07% |
| 02/01/10 | 1.01 | 1.04 | 0.96 | 386,549 | 0.99 | -0.01 -1.00% |
| 01/29/10 | 1.01 | 1.05 | 0.99 | 833,015 | 1.00 | -0.03 -2.91% |
| 01/28/10 | 1.08 | 1.08 | 1.01 | 659,363 | 1.03 | -0.02 -1.90% |
| 01/27/10 | 1.10 | 1.12 | 1.01 | 696,687 | 1.05 | -0.05 -4.55% |
| 01/26/10 | 1.19 | 1.19 | 1.08 | 896,348 | 1.10 | +0.01 +0.92% |
| 01/25/10 | 1.20 | 1.20 | 1.06 | 948,886 | 1.09 | -0.07 -6.03% |
| 01/22/10 | 1.22 | 1.22 | 1.13 | 763,466 | 1.16 | -0.08 -6.45% |
| 01/21/10 | 1.24 | 1.24 | 1.16 | 740,622 | 1.24 | +0.03 +2.48% |
| 01/20/10 | 1.24 | 1.24 | 1.16 | 1,117,905 | 1.21 | -0.03 -2.42% |
| 01/19/10 | 1.15 | 1.37 | 1.13 | 4,907,720 | 1.24 | +0.12 +10.71% |
| 01/18/10 | 1.12 | 1.12 | 1.12 | 0 | 1.12 | 0.00 0.00% |
| 01/15/10 | 1.15 | 1.15 | 1.08 | 806,795 | 1.12 | -0.03 -2.61% |
| 01/14/10 | 1.27 | 1.27 | 1.11 | 1,133,693 | 1.15 | -0.01 -0.87% |
| 01/13/10 | 1.27 | 1.27 | 1.11 | 1,193,304 | 1.16 | -0.05 -3.97% |
| 01/12/10 | 1.32 | 1.32 | 1.13 | 2,177,880 | 1.21 | -0.15 -11.17% |
| 01/11/10 | 1.33 | 1.43 | 1.26 | 3,140,812 | 1.36 | +0.06 +4.62% |
| 01/08/10 | 1.00 | 1.39 | 1.00 | 7,649,061 | 1.30 | +0.29 +28.71% |
| 01/07/10 | 1.05 | 1.05 | 1.01 | 748,146 | 1.01 | -0.03 -2.88% |
| 01/06/10 | 1.03 | 1.06 | 1.02 | 713,633 | 1.04 | +0.00 +0.18% |
| 01/05/10 | 1.07 | 1.07 | 1.03 | 575,629 | 1.04 | -0.01 -1.13% |
| 01/04/10 | 1.07 | 1.09 | 1.01 | 727,794 | 1.05 | +0.02 +1.94% |
| 01/01/10 | 1.03 | 1.03 | 1.03 | 0 | 1.03 | 0.00 0.00% |
| 12/31/09 | 1.05 | 1.05 | 1.02 | 689,659 | 1.03 | -0.04 -3.56% |
| 12/30/09 | 1.09 | 1.10 | 1.04 | 852,553 | 1.07 | -0.03 -2.91% |
| 12/29/09 | 1.05 | 1.12 | 1.03 | 1,314,172 | 1.10 | +0.07 +6.80% |
| 12/28/09 | 1.05 | 1.05 | 0.96 | 1,111,032 | 1.03 | +0.03 +3.00% |
| 12/25/09 | 1.07 | 1.10 | 1.00 | 775,221 | 1.00 | 0.00 0.00% |
| 12/24/09 | 1.07 | 1.10 | 1.00 | 775,221 | 1.00 | -0.05 -4.76% |
| 12/23/09 | 1.07 | 1.12 | 1.03 | 2,104,411 | 1.05 | +0.02 +1.94% |
| 12/22/09 | 0.95 | 1.14 | 0.90 | 4,228,011 | 1.03 | +0.12 +13.19% |
| 12/21/09 | 0.93 | 0.95 | 0.90 | 1,544,553 | 0.91 | -0.02 -1.62% |
| 12/18/09 | 0.95 | 0.95 | 0.92 | 1,010,285 | 0.93 | +0.01 +0.54% |
| 12/17/09 | 0.95 | 0.95 | 0.92 | 815,308 | 0.92 | -0.03 -3.16% |
| 12/16/09 | 0.99 | 1.00 | 0.88 | 7,782,827 | 0.95 | -0.42 -30.66% |
| 12/15/09 | 1.42 | 1.43 | 1.33 | 688,856 | 1.37 | -0.09 -6.16% |
| 12/14/09 | 1.47 | 1.48 | 1.42 | 225,747 | 1.46 | -0.02 -1.35% |
| 12/11/09 | 1.50 | 1.50 | 1.41 | 349,182 | 1.48 | 0.00 0.00% |
| 12/10/09 | 1.56 | 1.56 | 1.47 | 341,568 | 1.48 | +0.03 +2.07% |
| 12/09/09 | 1.50 | 1.53 | 1.45 | 307,707 | 1.45 | -0.04 -2.68% |
| 12/08/09 | 1.50 | 1.55 | 1.49 | 224,665 | 1.49 | 0.00 0.00% |
| 12/07/09 | 1.53 | 1.58 | 1.49 | 329,856 | 1.49 | -0.04 -2.61% |
| 12/04/09 | 1.55 | 1.59 | 1.53 | 261,590 | 1.53 | 0.00 0.00% |
| 12/03/09 | 1.50 | 1.57 | 1.49 | 378,117 | 1.53 | +0.03 +2.00% |
| 12/02/09 | 1.55 | 1.57 | 1.50 | 553,426 | 1.50 | -0.05 -3.23% |
| \/ Download Data To Spreadsheet | ||||||
