Dark

ADLS
Advanced Life Sciences Holdings Inc
stock OTC

Inactive

May 4, 2009

12.60USD-12.518%(-1.80)19,430

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2009-05-04	15.0000	15.0000	12.6000	12.6000	-12.518%	19,430	0.000%
2009-05-01	15.0000	15.0000	13.8000	14.4030	+0.021%	7,516	-12.518%
2009-04-30	13.8000	15.0000	13.2090	14.4000	+9.116%	8,610	-12.500%
2009-04-29	13.8000	13.8000	12.7500	13.1970	+1.126%	6,379	-4.524%
2009-04-28	12.9000	13.0500	12.2400	13.0500	+3.571%	9,558	-3.448%
2009-04-27	15.6000	15.6000	12.3000	12.6000	+2.190%	16,374	0.000%
2009-04-24	12.0000	13.5000	11.9970	12.3300	+7.874%	7,511	+2.190%
2009-04-23	13.2000	13.2000	11.4000	11.4300	-8.786%	12,321	+10.236%
2009-04-22	12.7500	13.3800	11.7300	12.5310	+7.103%	7,294	+0.551%
2009-04-21	13.5000	13.5000	11.1000	11.7000	-4.832%	7,867	+7.692%
2009-04-20	13.2000	13.7400	12.0000	12.2940	-3.576%	10,025	+2.489%
2009-04-17	12.0300	14.4000	12.0300	12.7500	-15.000%	9,473	-1.176%
2009-04-16	16.5000	16.5000	10.8510	15.0000	0.000%	20,935	-16.000%
2009-04-15	13.8000	16.8000	13.2000	15.0000	+16.306%	27,256	-16.000%
2009-04-14	10.8000	12.9000	10.5000	12.8970	+19.417%	17,932	-2.303%
2009-04-13	9.6000	10.8000	9.4500	10.8000	+12.500%	12,020	+16.667%
2009-04-09	10.8000	10.8000	9.3300	9.6000	-13.279%	9,338	+31.250%
2009-04-08	11.1000	12.0000	9.3000	11.0700	0.000%	7,310	+13.821%
2009-04-07	9.0000	11.1000	8.4000	11.0700	+25.085%	8,031	+13.821%
2009-04-06	7.8000	9.0000	7.8000	8.8500	+15.686%	4,840	+42.373%
2009-04-03	7.5000	8.4000	7.3500	7.6500	-10.526%	5,360	+64.706%
2009-04-02	9.0000	9.0000	8.1000	8.5500	+9.615%	4,503	+47.368%
2009-04-01	7.2000	8.4000	7.2000	7.8000	+8.333%	10,500	+61.538%
2009-03-31	7.8000	7.8000	7.0500	7.2000	+2.128%	8,325	+75.000%
2009-03-30	7.5000	7.6500	7.0500	7.0500	-6.000%	7,056	+78.723%
2009-03-27	7.9500	7.9500	7.2480	7.5000	-7.339%	5,116	+68.000%
2009-03-26	7.4700	8.1000	6.9000	8.0940	+13.840%	9,051	+55.671%
2009-03-25	7.4970	7.5000	6.6630	7.1100	+3.043%	5,949	+77.215%
2009-03-24	7.9500	7.9500	6.6300	6.9000	+4.167%	7,734	+82.609%
2009-03-23	8.0940	8.1000	6.6240	6.6240	+0.136%	3,780	+90.217%
2009-03-20	8.9700	8.9700	6.6000	6.6150	-18.333%	8,897	+90.476%
2009-03-19	6.3000	9.0000	6.3000	8.1000	+28.571%	17,949	+55.556%
2009-03-18	6.6000	6.8940	6.1650	6.3000	0.000%	2,620	+100.000%
2009-03-17	6.6000	6.9000	6.1500	6.3000	+0.430%	3,931	+100.000%
2009-03-16	7.2000	7.2000	6.2700	6.2730	+1.456%	4,343	+100.861%
2009-03-13	6.6000	6.9000	6.1800	6.1830	-6.318%	4,007	+103.785%
2009-03-12	7.0500	7.0500	6.3300	6.6000	-4.348%	4,195	+90.909%
2009-03-11	7.2000	7.2000	6.3090	6.9000	-2.128%	1,131	+82.609%
2009-03-10	6.6000	7.2000	6.1560	7.0500	+6.818%	3,682	+78.723%
2009-03-09	6.9000	6.9000	6.0600	6.6000	+4.762%	4,705	+90.909%
2009-03-06	6.0000	7.8000	5.7060	6.3000	+0.048%	5,007	+100.000%
2009-03-05	6.1500	6.8910	6.0030	6.2970	0.000%	2,453	+100.095%
2009-03-04	6.6000	7.1700	6.0000	6.2970	-8.739%	1,595	+100.095%
2009-03-03	6.0000	7.1700	6.0000	6.9000	-6.122%	574	+82.609%
2009-03-02	6.3000	8.1000	6.3000	7.3500	+2.083%	2,307	+71.429%
2009-02-27	7.7970	7.7970	6.3000	7.2000	-7.657%	1,552	+75.000%
2009-02-26	7.5000	7.8000	6.0000	7.7970	+8.292%	4,433	+61.601%
2009-02-25	6.9000	7.5000	6.0000	7.2000	0.000%	778	+75.000%
2009-02-24	7.2000	7.3200	6.6000	7.2000	+9.091%	2,285	+75.000%
2009-02-23	7.2000	7.2000	6.3030	6.6000	-7.911%	1,577	+90.909%
2009-02-20	7.2000	7.2000	6.3120	7.1670	+3.915%	1,640	+75.806%
2009-02-19	5.4000	7.8000	5.4000	6.8970	-11.577%	2,485	+82.688%
2009-02-18	6.3000	7.8000	5.4000	7.8000	+5.093%	5,209	+61.538%
2009-02-17	8.3700	8.3700	6.3000	7.4220	-2.980%	3,365	+69.766%
2009-02-13	7.8000	8.1000	7.5060	7.6500	+3.281%	3,035	+64.706%
2009-02-12	8.9400	8.9400	4.2600	7.4070	-17.700%	14,016	+70.109%
2009-02-11	8.6940	9.0000	8.0490	9.0000	+11.111%	5,625	+40.000%
2009-02-10	9.0000	9.0000	7.8000	8.1000	-6.897%	5,364	+55.556%
2009-02-09	9.6000	9.9000	8.6700	8.7000	-12.121%	17,623	+44.828%
2009-02-06	9.0000	9.9000	9.0000	9.9000	+6.452%	3,261	+27.273%
2009-02-05	9.3000	9.8940	9.3000	9.3000	0.000%	1,863	+35.484%
2009-02-04	9.9000	10.5000	9.3000	9.3000	-6.032%	3,872	+35.484%
2009-02-03	9.9000	9.9000	9.3000	9.8970	0.000%	2,076	+27.311%
2009-02-02	9.0000	10.2000	9.0000	9.8970	+6.419%	2,237	+27.311%
2009-01-30	9.3000	9.6000	9.3000	9.3000	0.000%	2,385	+35.484%
2009-01-29	9.0000	9.9000	9.0000	9.3000	-3.125%	1,500	+35.484%
2009-01-28	9.3000	9.9000	9.0000	9.6000	+4.884%	2,121	+31.250%
2009-01-27	9.8100	10.1400	9.0090	9.1530	-4.656%	1,856	+37.660%
2009-01-26	9.6000	10.1700	9.6000	9.6000	0.000%	5,329	+31.250%
2009-01-23	10.3500	10.3500	9.0000	9.6000	-3.001%	2,160	+31.250%
2009-01-22	9.3000	9.9000	8.7300	9.8970	+9.967%	2,347	+27.311%
2009-01-21	10.4850	10.5000	8.8500	9.0000	-6.250%	2,978	+40.000%
2009-01-20	10.8000	11.3700	9.3300	9.6000	-11.111%	1,644	+31.250%
2009-01-16	10.2000	10.8000	9.3000	10.8000	+5.882%	4,233	+16.667%
2009-01-15	9.6000	10.5000	9.6000	10.2000	-2.857%	1,615	+23.529%
2009-01-14	10.5000	10.5000	8.7300	10.5000	+5.900%	5,860	+20.000%
2009-01-13	10.5000	10.8000	9.6000	9.9150	-7.913%	2,853	+27.080%
2009-01-12	10.8000	11.4000	10.5000	10.7670	-0.306%	2,921	+17.024%
2009-01-09	11.3850	11.3850	10.5000	10.8000	+2.828%	1,350	+16.667%
2009-01-08	10.5000	11.1000	10.5000	10.5030	-7.868%	2,087	+19.966%
2009-01-07	10.8000	11.7000	9.9000	11.4000	0.000%	2,347	+10.526%
2009-01-06	12.0000	12.0000	10.8000	11.4000	+1.631%	2,168	+10.526%
2009-01-05	11.7000	12.0000	10.5300	11.2170	-4.128%	2,139	+12.329%
2009-01-02	9.6270	13.5000	9.6270	11.7000	+8.333%	2,780	+7.692%
2008-12-31	10.2000	10.8000	9.3330	10.8000	+2.887%	10,737	+16.667%
2008-12-30	10.1910	12.0000	9.7500	10.4970	+9.241%	5,703	+20.034%
2008-12-29	9.0000	10.4400	9.0000	9.6090	+6.412%	6,197	+31.127%
2008-12-26	9.6030	10.7700	9.0000	9.0300	-0.397%	3,928	+39.535%
2008-12-24	8.7000	10.1910	8.7000	9.0660	-11.039%	2,092	+38.981%
2008-12-23	9.6000	10.5000	8.7300	10.1910	-2.915%	3,509	+23.639%
2008-12-22	9.3300	11.4000	9.3030	10.4970	-2.806%	4,158	+20.034%
2008-12-19	11.1000	12.0000	10.8000	10.8000	-5.263%	1,388	+16.667%
2008-12-18	10.1700	11.4000	9.8970	11.4000	+11.765%	7,592	+10.526%
2008-12-17	8.7000	11.1000	8.7000	10.2000	+17.201%	4,864	+23.529%
2008-12-16	9.5940	9.8700	8.7030	8.7030	-9.344%	2,421	+44.778%
2008-12-15	9.8670	9.9000	8.7000	9.6000	-3.030%	4,950	+31.250%
2008-12-12	9.0000	11.3700	9.0000	9.9000	-2.941%	8,506	+27.273%
2008-12-11	9.0000	10.4700	8.7000	10.2000	+6.250%	3,207	+23.529%
2008-12-10	10.5000	10.8000	9.3300	9.6000	-8.571%	6,602	+31.250%
2008-12-09	11.6940	12.0000	9.9000	10.5000	-12.259%	5,936	+20.000%
2008-12-08	12.0000	13.2000	9.9000	11.9670	-0.275%	13,654	+5.290%
2008-12-05	11.6970	12.0000	9.0000	12.0000	+2.564%	6,731	+5.000%
2008-12-04	11.7000	12.0000	9.9000	11.7000	+25.806%	8,674	+7.692%
2008-12-03	9.4320	13.2000	8.1000	9.3000	-8.797%	8,058	+35.484%
2008-12-02	6.6000	10.5000	6.6000	10.1970	+54.500%	4,867	+23.566%
2008-12-01	6.9000	7.4400	5.8500	6.6000	-10.204%	5,798	+90.909%
2008-11-28	7.5000	7.5000	5.4000	7.3500	+2.126%	8,230	+71.429%
2008-11-26	6.5940	8.1000	5.7000	7.1970	+14.238%	17,191	+75.073%
2008-11-25	7.2000	7.2000	4.5300	6.3000	-36.364%	20,376	+100.000%
2008-11-24	5.4000	10.5000	4.5000	9.9000	+82.421%	11,653	+27.273%
2008-11-21	5.9700	6.3000	5.1000	5.4270	+13.063%	4,902	+132.172%
2008-11-20	6.3030	7.1970	4.8000	4.8000	-23.810%	5,266	+162.500%
2008-11-19	6.1500	7.5000	6.1500	6.3000	-8.177%	10,306	+100.000%
2008-11-18	6.0000	6.9000	6.0000	6.8610	+14.293%	6,062	+83.647%
2008-11-17	6.9600	8.4000	6.0000	6.0030	-13.000%	5,628	+109.895%
2008-11-14	7.8000	7.8000	6.6000	6.9000	-0.043%	5,247	+82.609%
2008-11-13	8.1000	8.1000	6.6000	6.9030	-4.125%	6,401	+82.529%
2008-11-12	8.1180	8.1180	7.2000	7.2000	-11.111%	10,286	+75.000%
2008-11-11	7.8000	8.1000	7.5000	8.1000	+3.846%	3,296	+55.556%
2008-11-10	9.8850	9.8850	7.5000	7.8000	-10.345%	4,103	+61.538%
2008-11-07	9.8850	9.8850	8.7000	8.7000	-0.034%	5,483	+44.828%
2008-11-06	9.3000	9.9000	8.4000	8.7030	-3.300%	2,269	+44.778%
2008-11-05	9.9000	9.9000	9.0000	9.0000	-3.226%	1,888	+40.000%
2008-11-04	9.3000	10.2000	9.0000	9.3000	+0.747%	2,447	+35.484%
2008-11-03	9.3000	9.6000	9.0000	9.2310	-0.742%	1,051	+36.497%
2008-10-31	9.2940	9.6000	9.0000	9.3000	+0.032%	4,069	+35.484%
2008-10-30	9.6000	9.9000	9.2970	9.2970	-2.853%	1,340	+35.528%
2008-10-29	9.9000	9.9000	9.0000	9.5700	-0.312%	1,487	+31.661%
2008-10-28	9.5940	10.5000	9.0000	9.6000	+18.475%	5,746	+31.250%
2008-10-27	10.5000	10.5000	8.1000	8.1030	-27.000%	9,922	+55.498%
2008-10-24	10.5000	11.4000	10.2000	11.1000	-5.128%	3,603	+13.514%
2008-10-23	11.7000	11.7000	11.1000	11.7000	+2.632%	870	+7.692%
2008-10-22	11.7000	12.0000	10.5000	11.4000	-2.564%	1,306	+10.526%
2008-10-21	12.3000	13.5000	11.4000	11.7000	-2.500%	1,686	+7.692%
2008-10-20	12.9000	12.9000	12.0000	12.0000	-4.762%	732	+5.000%
2008-10-17	12.3000	12.9000	12.3000	12.6000	+5.000%	3,035	0.000%
2008-10-16	13.5000	13.5000	12.0000	12.0000	-9.091%	2,410	+5.000%
2008-10-15	15.3000	15.3000	13.2000	13.2000	-6.383%	3,516	-4.545%
2008-10-14	14.3970	15.0000	13.2000	14.1000	+17.149%	3,123	-10.638%
2008-10-13	12.6000	13.5000	10.2000	12.0360	+18.000%	6,332	+4.686%
2008-10-10	12.0000	13.5000	9.6030	10.2000	-15.000%	4,862	+23.529%
2008-10-09	14.7000	14.7000	12.0000	12.0000	-2.439%	1,336	+5.000%
2008-10-08	12.6000	15.0000	12.3000	12.3000	0.000%	5,277	+2.439%
2008-10-07	17.4000	17.4000	12.0000	12.3000	-22.642%	9,387	+2.439%
2008-10-06	19.5000	19.5000	6.0000	15.9000	-23.188%	8,401	-20.755%
2008-10-03	23.1000	23.1000	20.7000	20.7000	-1.429%	3,660	-39.130%
2008-10-02	22.8000	22.8000	19.5000	21.0000	+4.493%	9,124	-40.000%
2008-10-01	24.0000	26.1000	19.2000	20.0970	-17.296%	19,894	-37.304%
2008-09-30	22.5000	24.6000	20.1000	24.3000	+3.846%	5,826	-48.148%
2008-09-29	24.6000	24.6000	21.0030	23.4000	+1.312%	2,169	-46.154%
2008-09-26	21.9000	24.0000	21.9000	23.0970	-3.762%	2,083	-45.447%
2008-09-25	24.3360	26.0700	22.8150	24.0000	-1.235%	2,399	-47.500%
2008-09-24	25.8000	26.1000	21.9000	24.3000	-4.695%	5,558	-48.148%
2008-09-23	24.0390	27.0000	24.0390	25.4970	+3.634%	6,416	-50.582%
2008-09-22	24.0060	29.7000	24.0030	24.6030	-7.844%	4,041	-48.787%
2008-09-19	26.1000	26.6970	25.0500	26.6970	-0.011%	5,020	-52.804%
2008-09-18	24.0000	30.9000	22.5000	26.7000	+5.500%	6,345	-52.809%
2008-09-17	26.7000	30.9000	22.8000	25.3080	-4.136%	8,478	-50.213%
2008-09-16	27.0000	27.6000	25.8000	26.4000	-3.297%	2,996	-52.273%
2008-09-15	29.1000	29.7000	26.1030	27.3000	-1.087%	3,143	-53.846%
2008-09-12	27.9000	30.0000	26.4000	27.6000	0.000%	2,675	-54.348%
2008-09-11	29.4000	29.4000	27.0000	27.6000	-3.158%	2,059	-54.348%
2008-09-10	30.0000	30.3000	27.9000	28.5000	-9.524%	3,223	-55.789%
2008-09-09	29.1000	31.5000	27.9000	31.5000	+7.582%	6,134	-60.000%
2008-09-08	31.5000	31.5000	27.0000	29.2800	-4.314%	4,213	-56.967%
2008-09-05	31.2000	31.5000	29.4000	30.6000	0.000%	6,277	-58.824%
2008-09-04	31.2000	31.5000	29.4000	30.6000	0.000%	1,562	-58.824%
2008-09-03	33.3000	33.3000	29.7000	30.6000	-8.929%	6,355	-58.824%
2008-09-02	33.0000	35.1000	32.1000	33.6000	0.000%	1,464	-62.500%
2008-08-29	33.0000	36.3000	32.7000	33.6000	+1.818%	4,758	-62.500%
2008-08-28	31.8000	33.0000	31.5000	33.0000	+1.946%	1,173	-61.818%
2008-08-27	32.1000	32.7000	31.5000	32.3700	+2.762%	1,830	-61.075%
2008-08-26	31.5000	32.1000	30.3000	31.5000	+0.010%	1,455	-60.000%
2008-08-25	29.4000	31.5000	29.4000	31.4970	+3.950%	3,881	-59.996%
2008-08-22	31.2000	31.5000	29.4030	30.3000	-1.942%	2,012	-58.416%
2008-08-21	29.7000	32.7000	29.1000	30.9000	+4.051%	4,601	-59.223%
2008-08-20	28.5000	29.7000	27.4470	29.6970	+7.598%	1,887	-57.571%
2008-08-19	28.5000	28.5000	26.1000	27.6000	-0.011%	6,426	-54.348%
2008-08-18	29.7000	30.0000	27.6000	27.6030	-7.990%	7,458	-54.353%
2008-08-15	29.7000	30.0000	29.1000	30.0000	+3.093%	10,285	-58.000%
2008-08-14	33.6000	33.6000	28.2000	29.1000	-23.622%	23,248	-56.701%
2008-08-13	38.4000	39.3000	36.9000	38.1000	+1.600%	1,617	-66.929%
2008-08-12	37.2000	39.5970	33.6000	37.5000	+3.306%	3,637	-66.400%
2008-08-11	38.4000	39.9000	36.3000	36.3000	-9.695%	3,877	-65.289%
2008-08-08	38.4000	40.2000	38.4000	40.1970	+0.067%	2,431	-68.654%
2008-08-07	39.0000	40.5000	37.8030	40.1700	+1.439%	2,948	-68.633%
2008-08-06	40.5000	40.5000	39.6000	39.6000	+0.008%	1,120	-68.182%
2008-08-05	39.6000	40.5000	38.4000	39.5970	-2.237%	3,454	-68.179%
2008-08-04	39.0000	41.1000	38.1000	40.5030	+6.307%	5,007	-68.891%
2008-08-01	39.0000	40.4970	38.1000	38.1000	-9.286%	3,648	-66.929%
2008-07-31	39.0000	42.0000	36.0000	42.0000	+7.692%	14,162	-70.000%
2008-07-30	38.7000	42.0000	37.8000	39.0000	-7.801%	8,837	-67.692%
2008-07-29	40.5000	43.5000	33.0000	42.3000	+8.462%	21,310	-70.213%
2008-07-28	36.0000	39.3000	35.1000	39.0000	+10.169%	7,367	-67.692%
2008-07-25	33.0000	35.7000	33.0000	35.4000	+4.434%	3,559	-64.407%
2008-07-24	31.5000	34.5000	30.3000	33.8970	+4.620%	3,170	-62.829%
2008-07-23	30.0000	32.6970	29.1000	32.4000	+10.204%	3,309	-61.111%
2008-07-22	29.1240	30.0000	28.2000	29.4000	+1.031%	1,952	-57.143%
2008-07-21	29.7030	30.0000	28.8000	29.1000	-2.990%	1,439	-56.701%
2008-07-18	30.0000	30.5970	28.5000	29.9970	+3.082%	5,910	-57.996%
2008-07-17	30.0000	30.0000	29.1000	29.1000	-3.000%	1,048	-56.701%
2008-07-16	30.0000	30.0000	29.1000	30.0000	0.000%	575	-58.000%
2008-07-15	29.6970	30.3000	27.3000	30.0000	+5.263%	2,664	-58.000%
2008-07-14	30.0000	30.0000	27.6000	28.5000	-4.040%	6,579	-55.789%
2008-07-11	30.0000	30.3000	29.1000	29.7000	-1.980%	377	-57.576%
2008-07-10	30.0000	30.3000	29.4240	30.3000	+2.031%	1,094	-58.416%
2008-07-09	30.0000	30.0000	29.4000	29.6970	-1.000%	1,412	-57.571%
2008-07-08	29.1300	30.0000	29.1300	29.9970	+2.031%	2,389	-57.996%
2008-07-07	29.4240	30.3000	29.1600	29.4000	-1.010%	1,822	-57.143%
2008-07-03	29.4000	30.3000	29.4000	29.7000	-1.000%	1,771	-57.576%
2008-07-02	31.5000	31.5000	29.4000	30.0000	-0.990%	3,131	-58.000%
2008-07-01	30.3000	31.5000	30.3000	30.3000	-3.810%	1,800	-58.416%
2008-06-30	31.5000	33.0000	29.7000	31.5000	-1.869%	2,293	-60.000%
2008-06-27	32.4000	36.0000	32.1000	32.1000	+0.943%	5,135	-60.748%
2008-06-26	30.9000	32.7000	30.3000	31.8000	+3.922%	3,929	-60.377%
2008-06-25	30.0000	31.5000	29.4030	30.6000	+0.990%	3,501	-58.824%
2008-06-24	30.6000	30.6000	29.7000	30.3000	+1.010%	455	-58.416%
2008-06-23	29.4000	30.9000	29.4000	29.9970	-1.000%	1,287	-57.996%
2008-06-20	29.5500	30.3000	29.4000	30.3000	+2.020%	1,485	-58.416%
2008-06-19	30.9000	30.9000	29.7000	29.7000	+0.917%	1,987	-57.576%
2008-06-18	30.3000	31.5000	29.4300	29.4300	-4.748%	3,194	-57.187%
2008-06-17	30.9000	30.9000	30.3000	30.8970	-0.010%	1,165	-59.219%
2008-06-16	30.0000	31.2000	29.7000	30.9000	+5.102%	2,259	-59.223%
2008-06-13	29.9970	30.0000	29.2500	29.4000	-1.000%	1,763	-57.143%
2008-06-12	30.0000	30.3000	29.2500	29.6970	+1.010%	2,118	-57.571%
2008-06-11	31.5000	31.5000	29.1300	29.4000	-4.854%	7,766	-57.143%
2008-06-10	30.6000	31.5000	29.1300	30.9000	-1.905%	1,413	-59.223%
2008-06-09	31.8000	31.8000	30.0000	31.5000	-0.943%	1,630	-60.000%
2008-06-06	30.0000	32.1000	29.7000	31.8000	+6.000%	3,430	-60.377%
2008-06-05	30.3000	30.3000	29.1000	30.0000	+1.010%	1,057	-58.000%
2008-06-04	29.7000	30.6000	29.1000	29.7000	-1.980%	3,283	-57.576%
2008-06-03	30.6000	31.5000	29.1000	30.3000	-1.942%	9,280	-58.416%
2008-06-02	31.2000	31.2000	29.4030	30.9000	-0.962%	1,981	-59.223%
2008-05-30	30.0000	31.2000	29.7000	31.2000	+2.970%	3,056	-59.615%
2008-05-29	30.0000	30.3000	29.1000	30.3000	+2.031%	2,132	-58.416%
2008-05-28	30.6000	30.6000	29.1030	29.6970	-2.951%	3,149	-57.571%
2008-05-27	32.7000	32.7000	29.7000	30.6000	-4.673%	6,296	-58.824%
2008-05-23	32.1000	32.4000	30.9000	32.1000	+3.883%	1,995	-60.748%
2008-05-22	32.4000	32.4000	30.6000	30.9000	-2.830%	995	-59.223%
2008-05-21	32.1000	32.1000	30.6000	31.8000	0.000%	2,828	-60.377%
2008-05-20	30.9000	32.4000	30.0000	31.8000	+1.923%	13,040	-60.377%
2008-05-19	32.4000	34.5000	29.7000	31.2000	-5.455%	10,223	-59.615%
2008-05-16	32.1000	33.9000	31.8000	33.0000	+4.772%	3,603	-61.818%
2008-05-15	30.9000	31.8000	30.0000	31.4970	+1.932%	4,645	-59.996%
2008-05-14	30.9000	30.9000	29.1000	30.9000	+3.000%	11,107	-59.223%
2008-05-13	29.4000	30.9000	29.1000	30.0000	+2.041%	5,500	-58.000%
2008-05-12	29.4000	31.2000	28.8000	29.4000	-2.000%	2,297	-57.143%
2008-05-09	31.5000	31.5000	28.8000	30.0000	-1.961%	4,292	-58.000%
2008-05-08	31.5000	32.1000	29.1030	30.6000	+2.000%	14,015	-58.824%
2008-05-07	30.9000	33.0000	29.1000	30.0000	+1.010%	21,424	-58.000%
2008-05-06	29.7000	31.1100	29.4000	29.7000	-7.477%	1,966	-57.576%
2008-05-05	30.9000	32.7000	28.8000	32.1000	+1.905%	7,329	-60.748%
2008-05-02	30.3000	32.4000	29.4000	31.5000	+4.043%	3,285	-60.000%
2008-05-01	30.2970	30.2970	28.5000	30.2760	+6.232%	2,199	-58.383%
2008-04-30	33.0000	33.0000	27.6000	28.5000	-4.031%	4,974	-55.789%
2008-04-29	31.2000	31.5030	29.1000	29.6970	-1.990%	2,950	-57.571%
2008-04-28	32.4000	33.6000	28.5000	30.3000	-2.885%	10,330	-58.416%
2008-04-25	28.5000	31.2000	27.6240	31.2000	+7.216%	6,887	-59.615%
2008-04-24	29.1000	33.3000	27.6000	29.1000	-2.020%	13,055	-56.701%
2008-04-23	31.2000	32.1000	29.7000	29.7000	-4.808%	7,075	-57.576%
2008-04-22	33.3000	33.3000	30.6000	31.2000	-5.446%	4,975	-59.615%
2008-04-21	36.0000	36.0000	32.4000	32.9970	-9.092%	6,261	-61.815%
2008-04-18	36.9000	37.5000	34.8000	36.2970	-3.208%	2,433	-65.286%
2008-04-17	38.4000	39.0000	30.6000	37.5000	0.000%	4,917	-66.400%
2008-04-16	35.7000	37.7970	34.8000	37.5000	+10.619%	3,187	-66.400%
2008-04-15	35.6970	35.6970	33.9000	33.9000	-4.229%	2,174	-62.832%
2008-04-14	35.4000	37.5000	33.3000	35.3970	-2.488%	5,939	-64.404%
2008-04-11	41.6970	42.8970	36.0000	36.3000	-5.469%	7,071	-65.289%
2008-04-10	44.7000	49.8000	34.5000	38.4000	-8.571%	34,400	-67.188%
2008-04-09	45.0000	47.4000	41.7000	42.0000	0.000%	8,764	-70.000%
2008-04-08	36.0000	45.3000	35.1000	42.0000	+16.676%	14,847	-70.000%
2008-04-07	34.2000	36.0000	31.5030	35.9970	+9.082%	6,673	-64.997%
2008-04-04	36.9000	37.2000	28.8000	33.0000	-12.000%	9,253	-61.818%
2008-04-03	31.8000	37.5000	31.8000	37.5000	+14.689%	17,200	-66.400%
2008-04-02	28.5000	33.0000	26.7000	32.6970	+21.113%	17,646	-61.464%
2008-04-01	27.0000	28.5000	26.4000	26.9970	-0.011%	9,256	-53.328%
2008-03-31	25.5000	27.0000	25.5000	27.0000	+7.143%	6,740	-53.333%
2008-03-28	26.2500	26.4000	25.2000	25.2000	0.000%	3,972	-50.000%
2008-03-27	23.4000	26.1000	23.4000	25.2000	+5.000%	2,481	-50.000%
2008-03-26	24.1500	24.8970	23.1000	24.0000	+1.266%	3,656	-47.500%
2008-03-25	24.5400	24.5400	23.1000	23.7000	+5.333%	1,583	-46.835%
2008-03-24	22.5540	25.1400	22.2000	22.5000	+1.351%	6,262	-44.000%
2008-03-20	27.0000	27.0000	22.2000	22.2000	-12.941%	4,440	-43.243%
2008-03-19	27.0000	27.0000	25.2000	25.5000	0.000%	3,016	-50.588%
2008-03-18	25.5000	27.0000	24.9000	25.5000	+1.190%	2,099	-50.588%
2008-03-17	27.0000	27.0000	25.2000	25.2000	-3.659%	5,566	-50.000%
2008-03-14	28.5000	28.5000	25.8000	26.1570	-2.034%	2,579	-51.829%
2008-03-13	25.8000	27.0000	25.5000	26.7000	0.000%	2,807	-52.809%
2008-03-12	26.7240	27.3000	24.9000	26.7000	-2.187%	5,540	-52.809%
2008-03-11	27.9000	27.9000	26.7000	27.2970	0.000%	742	-53.841%
2008-03-10	28.5000	28.5000	26.7000	27.2970	-1.098%	3,326	-53.841%
2008-03-07	27.0000	27.6000	26.7030	27.6000	+2.222%	590	-54.348%
2008-03-06	27.9000	28.5000	26.7000	27.0000	-2.174%	2,116	-53.333%
2008-03-05	27.9000	27.9000	26.7000	27.6000	+3.359%	1,070	-54.348%
2008-03-04	26.4000	28.2000	26.4000	26.7030	-1.100%	3,184	-52.814%
2008-03-03	29.1000	30.0000	26.4000	27.0000	-4.245%	7,198	-53.333%
2008-02-29	26.7000	29.7000	26.7000	28.1970	+3.286%	2,925	-55.314%
2008-02-28	27.0000	28.5000	25.5000	27.3000	+1.111%	6,046	-53.846%
2008-02-27	27.0000	27.9000	26.7000	27.0000	-1.099%	4,428	-53.333%
2008-02-26	27.0000	28.1970	26.7000	27.3000	+1.111%	3,029	-53.846%
2008-02-25	27.9000	28.5000	26.4000	27.0000	-1.088%	7,683	-53.333%
2008-02-22	27.9000	27.9000	26.7000	27.2970	+1.111%	893	-53.841%
2008-02-21	28.5000	28.5030	26.7000	26.9970	-4.266%	6,674	-53.328%
2008-02-20	29.7000	30.0000	27.6030	28.2000	-2.083%	5,331	-55.319%
2008-02-19	30.0000	31.2000	28.2000	28.8000	+2.128%	6,429	-56.250%
2008-02-15	30.0000	30.0000	27.6000	28.2000	-1.053%	1,144	-55.319%
2008-02-14	28.8000	28.8000	27.9000	28.5000	+2.151%	1,228	-55.789%
2008-02-13	27.6000	28.5000	27.0300	27.9000	-1.064%	915	-54.839%
2008-02-12	27.9030	28.5000	27.3000	28.2000	-2.083%	8,386	-55.319%
2008-02-11	28.7970	29.7000	27.6000	28.8000	0.000%	7,366	-56.250%
2008-02-08	27.9000	30.0000	27.6000	28.8000	+3.237%	2,005	-56.250%
2008-02-07	30.3000	30.3000	27.3000	27.8970	-7.010%	3,167	-54.834%
2008-02-06	29.7000	30.6000	27.0000	30.0000	+4.167%	1,617	-58.000%
2008-02-05	27.6030	30.3000	27.0000	28.8000	+4.336%	3,328	-56.250%
2008-02-04	29.1000	30.3000	27.6030	27.6030	-2.117%	2,906	-54.353%
2008-02-01	29.4000	30.0000	27.0000	28.2000	-6.000%	4,420	-55.319%
2008-01-31	29.7000	30.0000	28.2000	30.0000	+1.010%	3,801	-58.000%
2008-01-30	29.4000	30.9000	29.4000	29.7000	+1.020%	1,387	-57.576%
2008-01-29	30.9000	31.5000	29.1000	29.4000	-1.010%	1,438	-57.143%
2008-01-28	29.4000	30.3000	29.0820	29.7000	+2.072%	3,188	-57.576%
2008-01-25	25.8000	30.9000	25.8000	29.0970	+12.779%	9,983	-56.697%
2008-01-24	24.6000	27.0000	24.3000	25.8000	+6.173%	7,407	-51.163%
2008-01-23	26.4000	26.4000	22.8000	24.3000	+1.250%	6,597	-48.148%
2008-01-22	26.4000	28.8000	22.5000	24.0000	-4.762%	18,502	-47.500%
2008-01-18	41.7000	42.6000	20.1000	25.2000	-44.371%	91,281	-50.000%
2008-01-17	46.2000	46.8000	42.3000	45.3000	+0.667%	5,172	-72.185%
2008-01-16	45.6000	48.6000	43.8000	45.0000	0.000%	9,795	-72.000%
2008-01-15	49.5000	51.2970	44.7000	45.0000	-9.091%	2,152	-72.000%
2008-01-14	49.2000	51.8970	48.3000	49.5000	0.000%	1,649	-74.545%
2008-01-11	49.4970	51.6000	46.8030	49.5000	+7.143%	3,648	-74.545%
2008-01-10	45.6000	47.4000	45.0000	46.2000	+2.667%	2,056	-72.727%
2008-01-09	48.3000	49.1970	44.7000	45.0000	-7.407%	5,983	-72.000%
2008-01-08	49.8000	49.8000	48.3000	48.6000	-1.220%	1,806	-74.074%
2008-01-07	51.6000	51.6000	48.0000	49.2000	-1.791%	2,347	-74.390%
2008-01-04	49.2000	51.0000	48.6000	50.0970	-1.184%	2,274	-74.849%
2008-01-03	51.0000	53.6970	48.9000	50.6970	-1.170%	407	-75.146%
2008-01-02	51.9000	51.9000	48.0000	51.2970	+0.582%	2,234	-75.437%
2007-12-31	51.0000	53.1000	48.0000	51.0000	+1.184%	6,578	-75.294%
2007-12-28	51.6030	53.1000	50.1000	50.4030	-1.749%	6,198	-75.001%
2007-12-27	52.7970	54.6000	50.4000	51.3000	-2.286%	4,283	-75.439%
2007-12-26	53.3970	57.0000	50.4000	52.5000	+0.580%	2,292	-76.000%
2007-12-24	49.8000	54.6000	49.8000	52.1970	+2.347%	2,732	-75.861%
2007-12-21	51.3000	53.4000	47.7000	51.0000	-0.585%	1,759	-75.294%
2007-12-20	46.8000	51.3000	46.8000	51.3000	+9.615%	1,872	-75.439%
2007-12-19	51.3000	51.3000	46.5000	46.8000	-3.106%	6,530	-73.077%
2007-12-18	50.1000	51.9000	47.7000	48.3000	+1.258%	2,526	-73.913%
2007-12-17	52.8000	52.8000	47.7000	47.7000	-7.018%	4,544	-73.585%
2007-12-14	53.7000	54.6000	49.5000	51.3000	-5.000%	3,405	-75.439%
2007-12-13	56.7000	58.5000	53.1000	54.0000	0.000%	1,759	-76.667%
2007-12-12	54.0000	57.0000	54.0000	54.0000	+2.857%	2,400	-76.667%
2007-12-11	58.5000	58.5000	49.8000	52.5000	-7.895%	15,399	-76.000%
2007-12-10	58.2030	60.2970	55.5000	57.0000	-2.062%	2,850	-77.895%
2007-12-07	55.7160	58.8000	55.7160	58.2000	0.000%	1,216	-78.351%
2007-12-06	59.4000	59.4000	57.0000	58.2000	+1.042%	3,178	-78.351%
2007-12-05	54.6000	57.6000	53.1000	57.6000	+7.865%	3,359	-78.125%
2007-12-04	58.5000	59.7000	53.4000	53.4000	-9.184%	5,674	-76.404%
2007-12-03	63.0000	63.0000	58.5000	58.8000	-5.769%	4,641	-78.571%
2007-11-30	57.3000	63.0000	57.0000	62.4000	+7.772%	5,321	-79.808%
2007-11-29	55.8000	58.8000	55.8000	57.9000	+1.579%	4,974	-78.238%
2007-11-28	59.7000	59.7000	57.0000	57.0000	-2.564%	3,679	-77.895%
2007-11-27	60.0000	61.5000	56.7000	58.5000	-0.510%	14,687	-78.462%
2007-11-26	56.4000	58.8000	56.1000	58.8000	+2.618%	9,900	-78.571%
2007-11-23	57.0000	57.6000	56.7000	57.3000	+3.243%	3,759	-78.010%
2007-11-21	59.4000	59.7000	53.4030	55.5000	-6.091%	17,290	-77.297%
2007-11-20	62.7000	64.7910	57.0000	59.1000	-5.284%	16,146	-78.680%
2007-11-19	61.5000	66.3000	61.5000	62.3970	+3.478%	19,589	-79.807%
2007-11-16	59.1000	63.5970	57.9000	60.3000	+4.145%	35,760	-79.104%
2007-11-15	78.0000	85.5000	56.7000	57.9000	+1.579%	108,882	-78.238%
2007-11-14	61.2000	64.5000	57.0000	57.0000	-5.477%	20,397	-77.895%
2007-11-13	58.8000	61.2000	56.2800	60.3030	+1.520%	5,136	-79.106%

.dark-mode .rd8f5T{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rd8f5T{ color: #333333; background-color: white; border: 2px solid #333333; }ADLSAdvanced Life Sciences Holdings Incstock OTC

ADLS
Advanced Life Sciences Holdings Inc
stock OTC