BioSpace.com

Biotech and Pharmaceutical
News & Jobs
Biotechnology and Pharmaceutical ChannelMedical Device and Diagnostics ChannelClinical Research Channel
VG Life Sciences, Inc. (OP: VGLS)
0.2200 USD  +0.0175 (+8.64%)
Streaming Delayed Price  /  Updated: 10:19 AM EDT, Apr 24, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 23, 2014 0.2025 0.2025 0.2025 0.2025 22,000 +0.01(+3.63%)
Apr 21, 2014 0.1954 0.1954 0.1954 0 -0.01(-6.95%)
Apr 17, 2014 0.2100 0.2100 0.2100 0 -0.01(-3.18%)
Apr 16, 2014 0.1950 0.2169 0.1950 0.2169 14,072 -0.00(-1.27%)
Apr 15, 2014 0.1950 0.2197 0.1950 0.2197 1,172 +0.02(+12.67%)
Apr 14, 2014 0.1960 0.1960 0.1950 0.1950 13,563 +0.00(+0.00%)
Apr 10, 2014 0.1950 0.1950 0.1950 0.1950 0 -0.01(-2.50%)
Apr 09, 2014 0.1950 0.2000 0.1950 0.2000 11,012 -0.02(-11.11%)
Apr 08, 2014 0.2250 0.2250 0.2250 0.2250 2,021 +0.02(+7.14%)
Apr 07, 2014 0.2100 0.2100 0.2100 0.2100 10,000 -0.00(-2.14%)
Apr 03, 2014 0.2146 0.2146 0.2146 0 +0.00(+0.00%)
Apr 02, 2014 0.2147 0.2147 0.2146 0.2146 14,860 -0.00(-0.28%)
Apr 01, 2014 0.2100 0.2152 0.2000 0.2152 3,674 -0.01(-3.50%)
Mar 31, 2014 0.2300 0.2300 0.1900 0.2230 307,516 -0.01(-5.27%)
Mar 28, 2014 0.2356 0.2356 0.2354 0.2354 0 +0.04(+17.70%)
Mar 27, 2014 0.2199 0.2199 0.2000 0.2000 77,386 -0.00(-0.15%)
Mar 26, 2014 0.2200 0.2399 0.2002 0.2003 93,768 -0.01(-5.43%)
Mar 25, 2014 0.2350 0.2350 0.2118 0.2118 16,692 -0.01(-3.73%)
Mar 24, 2014 0.2117 0.2200 0.2117 0.2200 536 -0.02(-8.33%)
Mar 21, 2014 0.2400 0.2400 0.2400 0.2400 1,500 +0.01(+4.35%)
Mar 20, 2014 0.2199 0.2401 0.2199 0.2300 112,449 +0.01(+4.59%)
Mar 19, 2014 0.2097 0.2199 0.2097 0.2199 19,177 +0.03(+18.74%)
Mar 18, 2014 0.2197 0.2197 0.1821 0.1852 38,650 +0.00(+0.11%)
Mar 17, 2014 0.1804 0.2199 0.1663 0.1850 86,852 +0.01(+3.12%)
Mar 14, 2014 0.2000 0.2200 0.1794 0.1794 0 -0.02(-10.21%)
Mar 13, 2014 0.1700 0.2000 0.1700 0.1998 140,874 +0.03(+19.64%)
Mar 12, 2014 0.1800 0.1800 0.1670 0.1670 16,964 -0.02(-9.73%)
Mar 11, 2014 0.1749 0.2199 0.1749 0.1850 146,443 +0.02(+12.12%)
Mar 10, 2014 0.1650 0.1650 0.1350 0.1650 41,236 -0.01(-8.28%)
Mar 07, 2014 0.1700 0.1799 0.1210 0.1799 0 +0.01(+9.03%)
Mar 06, 2014 0.1813 0.2195 0.1610 0.1650 375,258 -0.05(-25.00%)
Mar 05, 2014 0.2200 0.2200 0.2200 0.2200 1,619 +0.00(+0.05%)
Mar 04, 2014 0.1909 0.2199 0.1909 0.2199 7,421 +0.02(+9.95%)
Mar 03, 2014 0.2000 0.2100 0.1851 0.2000 27,550 +0.01(+6.95%)
Feb 28, 2014 0.1997 0.2050 0.1850 0.1870 0 -0.01(-4.10%)
Feb 27, 2014 0.2040 0.2040 0.1900 0.1950 99,790 -0.01(-4.88%)
Feb 26, 2014 0.2001 0.2293 0.1900 0.2050 101,767 +0.00(+2.50%)
Feb 25, 2014 0.2400 0.2900 0.1900 0.2000 485,224 -0.02(-9.09%)
Feb 24, 2014 0.2650 0.3000 0.2001 0.2200 621,331 -0.05(-17.91%)
Feb 21, 2014 0.2336 0.2680 0.2336 0.2680 0 +0.04(+16.52%)
Feb 20, 2014 0.1650 0.2400 0.1650 0.2300 28,726 -0.01(-2.17%)
Feb 19, 2014 0.2351 0.2351 0.2351 0.2351 4,816 -0.01(-4.93%)
Feb 18, 2014 0.2250 0.2500 0.2250 0.2473 73,531 +0.04(+17.71%)
Feb 13, 2014 0.2101 0.2101 0.2101 0 -0.03(-11.72%)
Feb 12, 2014 0.2100 0.2489 0.2100 0.2380 72,612 +0.03(+13.33%)
Feb 11, 2014 0.2200 0.2252 0.2100 0.2100 18,000 -0.02(-8.58%)
Feb 10, 2014 0.2130 0.2300 0.2030 0.2297 37,444 -0.03(-10.41%)
Feb 07, 2014 0.2120 0.2564 0.2120 0.2564 0 +0.03(+11.48%)
Feb 06, 2014 0.2110 0.2300 0.2110 0.2300 20,006 +0.01(+4.55%)
Feb 05, 2014 0.2299 0.2300 0.2200 0.2200 40,976 -0.00(-1.21%)
Feb 04, 2014 0.2202 0.2561 0.2202 0.2227 4,696 +0.00(+1.18%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here