| Targeted Genetics Corporation Add to My Watchlist | (OTCPK: TGEN) |
| Targeted | 0.20 | +0.04 (+21.88%) | 498,078 |
| Historical Data for TGEN |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 0.17 | 0.20 | 0.17 | 498,078 | 0.20 | +0.04 +21.88% |
| 02/08/10 | 0.15 | 0.16 | 0.15 | 17,732 | 0.16 | +0.01 +5.89% |
| 02/05/10 | 0.15 | 0.16 | 0.15 | 61,270 | 0.15 | -0.01 -5.50% |
| 02/04/10 | 0.16 | 0.16 | 0.13 | 132,886 | 0.16 | -0.00 -0.06% |
| 02/03/10 | 0.16 | 0.17 | 0.15 | 179,821 | 0.16 | 0.00 0.00% |
| 02/02/10 | 0.17 | 0.18 | 0.16 | 92,348 | 0.16 | -0.02 -11.11% |
| 02/01/10 | 0.15 | 0.19 | 0.15 | 208,661 | 0.18 | +0.02 +12.50% |
| 01/29/10 | 0.17 | 0.17 | 0.15 | 121,558 | 0.16 | -0.01 -8.52% |
| 01/28/10 | 0.16 | 0.17 | 0.15 | 144,166 | 0.17 | +0.01 +9.31% |
| 01/27/10 | 0.15 | 0.17 | 0.15 | 166,373 | 0.16 | +0.01 +6.60% |
| 01/26/10 | 0.15 | 0.18 | 0.15 | 244,563 | 0.15 | -0.00 -3.16% |
| 01/25/10 | 0.17 | 0.17 | 0.15 | 176,839 | 0.15 | -0.01 -6.12% |
| 01/22/10 | 0.16 | 0.17 | 0.15 | 281,095 | 0.17 | +0.01 +3.19% |
| 01/21/10 | 0.15 | 0.19 | 0.15 | 761,096 | 0.16 | -0.02 -9.09% |
| 01/20/10 | 0.16 | 0.18 | 0.16 | 568,780 | 0.18 | +0.01 +6.02% |
| 01/19/10 | 0.19 | 0.20 | 0.15 | 480,721 | 0.17 | -0.02 -12.17% |
| 01/18/10 | 0.19 | 0.19 | 0.19 | 0 | 0.19 | 0.00 0.00% |
| 01/15/10 | 0.19 | 0.20 | 0.17 | 664,776 | 0.19 | +0.00 +2.16% |
| 01/14/10 | 0.21 | 0.23 | 0.18 | 1,065,860 | 0.18 | -0.02 -11.90% |
| 01/13/10 | 0.22 | 0.24 | 0.18 | 3,481,571 | 0.21 | -0.11 -34.35% |
| 01/12/10 | 0.32 | 0.33 | 0.29 | 114,952 | 0.32 | -0.00 -0.03% |
| 01/11/10 | 0.32 | 0.34 | 0.29 | 452,426 | 0.32 | +0.01 +3.56% |
| 01/08/10 | 0.29 | 0.32 | 0.28 | 416,306 | 0.31 | +0.03 +12.36% |
| 01/07/10 | 0.30 | 0.30 | 0.25 | 188,065 | 0.28 | -0.02 -8.33% |
| 01/06/10 | 0.27 | 0.31 | 0.26 | 245,929 | 0.30 | +0.02 +7.14% |
| 01/05/10 | 0.28 | 0.28 | 0.26 | 189,241 | 0.28 | 0.00 0.00% |
| 01/04/10 | 0.29 | 0.29 | 0.27 | 133,641 | 0.28 | 0.00 0.00% |
| 01/01/10 | 0.28 | 0.28 | 0.28 | 0 | 0.28 | 0.00 0.00% |
| 12/31/09 | 0.30 | 0.33 | 0.27 | 782,076 | 0.28 | -0.02 -5.98% |
| 12/30/09 | 0.28 | 0.30 | 0.27 | 222,995 | 0.30 | +0.01 +2.69% |
| 12/29/09 | 0.23 | 0.29 | 0.23 | 745,291 | 0.29 | +0.06 +24.78% |
| 12/28/09 | 0.26 | 0.26 | 0.23 | 149,096 | 0.23 | -0.02 -6.67% |
| 12/25/09 | 0.25 | 0.25 | 0.23 | 47,409 | 0.25 | 0.00 0.00% |
| 12/24/09 | 0.25 | 0.25 | 0.23 | 47,409 | 0.25 | +0.02 +6.82% |
| 12/23/09 | 0.25 | 0.27 | 0.23 | 283,479 | 0.23 | -0.01 -3.08% |
| 12/22/09 | 0.26 | 0.27 | 0.24 | 66,362 | 0.24 | -0.02 -7.50% |
| 12/21/09 | 0.25 | 0.27 | 0.25 | 61,360 | 0.26 | +0.02 +7.84% |
| 12/18/09 | 0.25 | 0.28 | 0.23 | 270,932 | 0.24 | -0.01 -3.37% |
| 12/17/09 | 0.26 | 0.26 | 0.23 | 392,082 | 0.25 | -0.00 -0.48% |
| 12/16/09 | 0.28 | 0.28 | 0.25 | 621,391 | 0.25 | -0.05 -16.43% |
| 12/15/09 | 0.34 | 0.36 | 0.27 | 900,129 | 0.30 | -0.04 -11.76% |
| 12/14/09 | 0.34 | 0.42 | 0.32 | 1,811,315 | 0.34 | +0.02 +6.25% |
| 12/11/09 | 0.30 | 0.36 | 0.27 | 1,101,939 | 0.32 | +0.03 +10.34% |
| 12/10/09 | 0.30 | 0.31 | 0.27 | 213,293 | 0.29 | -0.01 -3.33% |
| 12/09/09 | 0.29 | 0.31 | 0.28 | 466,248 | 0.30 | +0.01 +3.45% |
| 12/08/09 | 0.30 | 0.31 | 0.27 | 825,618 | 0.29 | -0.01 -3.33% |
| 12/07/09 | 0.25 | 0.36 | 0.25 | 3,912,955 | 0.30 | +0.05 +22.45% |
| 12/04/09 | 0.25 | 0.26 | 0.23 | 109,351 | 0.24 | +0.01 +5.60% |
| 12/03/09 | 0.23 | 0.24 | 0.23 | 134,355 | 0.23 | +0.01 +3.11% |
| 12/02/09 | 0.24 | 0.24 | 0.23 | 37,056 | 0.23 | -0.01 -3.02% |
| \/ Download Data To Spreadsheet | ||||||
