Experience real-time quotes &

news with the most powerful

iPhone application for investors.

Get the FREE DailyFinance iPhone application



  • ADVANCED LIFE SCIENCES HLDGS Historical Prices

  • Historical Data: ADLS

    Return as of November 24 2009

    1 Month -13.73%
    6 Month -78.22%
    YTD -38.89%
    1 Year -33.33%
    3 Year -92.17%
    5 Year —

  • ADVANCED LIFE SCIENCES HLDGS ( ADLS ) prices from 10/26/2009 through 11/24/2009

    1m 2m 3m 6m 9m YTD 1y 3y 5y 10y 15y 20y Maximum
    Date Volume High Low Open Close
    10/26/09 422,600 0.26 0.249 0.26 0.2549
    10/27/09 888,124 0.26 0.232 0.255 0.237
    10/28/09 405,807 0.245 0.23 0.24 0.235
    10/29/09 798,177 0.26 0.235 0.24 0.24
    10/30/09 443,596 0.26 0.231 0.26 0.232
    11/02/09 353,283 0.24 0.23 0.232 0.23
    11/03/09 372,906 0.25 0.23 0.23 0.235
    11/04/09 562,609 0.24 0.22 0.235 0.23
    11/05/09 514,674 0.235 0.22 0.225 0.234
    11/06/09 657,632 0.234 0.22 0.23 0.23
    11/09/09 561,243 0.24 0.227 0.23 0.24
    11/10/09 1.01 M 0.24 0.216 0.24 0.22
    11/11/09 439,121 0.2299 0.215 0.2299 0.215
    11/12/09 249,640 0.23 0.215 0.215 0.23
    11/13/09 542,730 0.23 0.22 0.22 0.225
    11/16/09 364,154 0.23 0.2201 0.225 0.229
    11/17/09 329,945 0.23 0.22 0.23 0.22
    11/18/09 553,658 0.2199 0.21 0.215 0.21
    11/19/09 540,897 0.214 0.21 0.214 0.213
    11/20/09 687,378 0.2299 0.211 0.214 0.223
    11/23/09 404,118 0.23 0.215 0.223 0.2155

    Splits
    None Available for the Select Timeframe

    Dividends
    None Available for the Select Timeframe


    Download Options

    Choose the format in which you would like this data to be downloaded:
    • Tab separated values (*.tsv)
    • Comma separated values (*.csv)
    • Quicken (*.qif)
    • Metastock (*.asc)

  • Historical Performance: ADLS

    Valuation

    Calculate the value of or shares of ADLS , since