Dow Up 0.20% Nasdaq Up 1.45%

Search for share prices

Finance SearchSun, Dec 20, 2009, 4:21PM ET - U.S. Markets Closed.

ABATIX CORP

(Other OTC: ABIX.PK)
Last Trade:4.30
Trade Time:Dec 17
Change: 0.00 (0.00%)
Prev Close:4.30
Open:N/A
Bid:N/A
Ask:N/A
1y Target Est:N/A
Day's Range:N/A - N/A
52wk Range:2.40 - 4.75
Volume:0
Avg Vol (3m):549.231
Market Cap:7.79M
P/E (ttm):14.78
EPS (ttm):0.29
Div & Yield:N/A (N/A)

ACAMBIS PLC ADS

(Other OTC: ACAMY.PK)
Last Trade:4.60
Trade Time:Feb 13
Change: 0.00 (0.00%)
Prev Close:4.60
Open:N/A
Bid:N/A
Ask:N/A
1y Target Est:N/A
Day's Range:N/A - N/A
52wk Range:N/A
Volume:0
Avg Vol (3m):N/A
Market Cap:N/A
P/E (ttm):N/A
EPS (ttm):N/A
Div & Yield:N/A (N/A)

AVI BioPharma, Inc.

(NasdaqGM: AVII)

After Hours: 1.454 Up 0.00 (0.28%) 5:19pm ET

Last Trade:1.45
Trade Time:Dec 18
Change:Down 0.01 (0.68%)
Prev Close:1.46
Open:1.48
Bid:0.56 x 100
Ask:1.89 x 3000
1y Target Est:3.75
Day's Range:1.45 - 1.51
52wk Range:0.46 - 2.73
Volume:1,485,078
Avg Vol (3m):1,973,080
Market Cap:160.13M
P/E (ttm):N/A
EPS (ttm):-0.36
Div & Yield:N/A (N/A)

ACCELR8 TECH CORP

(AMEX: AXK)

After Hours: 0.00 N/A (N/A) 7:00pm ET

Last Trade:0.74
Trade Time:Dec 18
Change:Up 0.01 (1.37%)
Prev Close:0.73
Open:0.74
Bid:N/A
Ask:N/A
1y Target Est:N/A
Day's Range:0.73 - 0.77
52wk Range:0.70 - 3.62
Volume:7,433
Avg Vol (3m):26,943.1
Market Cap:6.73M
P/E (ttm):N/A
EPS (ttm):-0.07
Div & Yield:N/A (N/A)

Biosante Pharmaceuticals, Inc.

(NasdaqGM: BPAX)

After Hours: 1.3375 Down -0.01 (-0.93%) 4:57pm ET

Last Trade:1.35
Trade Time:Dec 18
Change:Down 0.03 (2.17%)
Prev Close:1.38
Open:1.37
Bid:0.46 x 100
Ask:2.37 x 10000
1y Target Est:5.00
Day's Range:1.35 - 1.42
52wk Range:0.81 - 2.70
Volume:398,617
Avg Vol (3m):414,829
Market Cap:72.43M
P/E (ttm):N/A
EPS (ttm):-0.57
Div & Yield:N/A (N/A)

Bruker Corporation

(NasdaqGS: BRKR)

After Hours: 11.835 Down -0.01 (-0.04%) 5:44pm ET

Last Trade:11.84
Trade Time:Dec 18
Change:Up 0.16 (1.37%)
Prev Close:11.68
Open:11.75
Bid:11.22 x 100
Ask:12.35 x 100
1y Target Est:14.38
Day's Range:11.66 - 11.92
52wk Range:3.25 - 12.00
Volume:810,450
Avg Vol (3m):784,677
Market Cap:1.94B
P/E (ttm):30.59
EPS (ttm):0.39
Div & Yield:N/A (N/A)

CECO Environmental Corp.

(NasdaqGM: CECE)

After Hours: 0.00 N/A (N/A) 7:00pm ET

Last Trade:3.91
Trade Time:Dec 18
Change: 0.00 (0.00%)
Prev Close:3.91
Open:4.00
Bid:3.35 x 600
Ask:N/A
1y Target Est:6.00
Day's Range:3.91 - 4.15
52wk Range:1.80 - 4.51
Volume:11,998
Avg Vol (3m):25,850.8
Market Cap:55.87M
P/E (ttm):27.54
EPS (ttm):0.14
Div & Yield:N/A (N/A)

CLEAN HARBORS INC

(NYSE: CLH)

After Hours: 57.359 Down -0.00 (-0.00%) 5:35pm ET

Last Trade:57.36
Trade Time:Dec 18
Change:Up 0.28 (0.49%)
Prev Close:57.08
Open:57.91
Bid:N/A
Ask:N/A
1y Target Est:68.36
Day's Range:57.17 - 57.91
52wk Range:40.90 - 65.18
Volume:514,153
Avg Vol (3m):172,978
Market Cap:1.50B
P/E (ttm):34.24
EPS (ttm):1.68
Div & Yield:N/A (N/A)

CEPHEID

(NasdaqGS: CPHD)

After Hours: 12.695 Down -0.01 (-0.04%) 5:44pm ET

Last Trade:12.70
Trade Time:Dec 18
Change:Up 0.33 (2.67%)
Prev Close:12.37
Open:12.70
Bid:11.84 x 100
Ask:13.06 x 100
1y Target Est:14.44
Day's Range:12.43 - 12.87
52wk Range:4.93 - 15.98
Volume:839,640
Avg Vol (3m):388,689
Market Cap:744.07M
P/E (ttm):N/A
EPS (ttm):-0.42
Div & Yield:N/A (N/A)

Cree, Inc.

(NasdaqGS: CREE)

After Hours: 52.35 Up 0.30 (0.58%) 6:16pm ET

Last Trade:52.05
Trade Time:Dec 18
Change:Up 0.15 (0.29%)
Prev Close:51.90
Open:52.17
Bid:51.11 x 300
Ask:52.47 x 300
1y Target Est:49.93
Day's Range:51.14 - 52.59
52wk Range:14.59 - 53.46
Volume:1,592,307
Avg Vol (3m):1,774,800
Market Cap:5.39B
P/E (ttm):103.27
EPS (ttm):0.50
Div & Yield:N/A (N/A)

CEL-SCI CORP

(AMEX: CVM)

After Hours: 1.09 Down -0.02 (-1.80%) 6:52pm ET

Last Trade:1.11
Trade Time:Dec 18
Change:Up 0.04 (3.74%)
Prev Close:1.07
Open:1.10
Bid:N/A
Ask:N/A
1y Target Est:1.00
Day's Range:1.05 - 1.11
52wk Range:0.14 - 2.10
Volume:1,593,635
Avg Vol (3m):8,528,470
Market Cap:166.00M
P/E (ttm):N/A
EPS (ttm):-0.09
Div & Yield:N/A (N/A)

EMERGISOFT HOLDING

(Other OTC: ESHG.PK)
Last Trade:0.03
Trade Time:Apr 6
Change: 0.00 (0.00%)
Prev Close:0.03
Open:N/A
Bid:N/A
Ask:N/A
1y Target Est:N/A
Day's Range:N/A - N/A
52wk Range:N/A
Volume:0
Avg Vol (3m):N/A
Market Cap:N/A
P/E (ttm):N/A
EPS (ttm):N/A
Div & Yield:N/A (N/A)

Gilead Sciences, Inc.

(NasdaqGS: GILD)

After Hours: 42.80 Down -0.03 (-0.07%) 6:52pm ET

Last Trade:42.83
Trade Time:Dec 18
Change:Down 0.37 (0.86%)
Prev Close:43.20
Open:43.53
Bid:42.75 x 200
Ask:42.90 x 400
1y Target Est:55.39
Day's Range:42.61 - 43.56
52wk Range:40.62 - 53.28
Volume:15,665,450
Avg Vol (3m):7,789,270
Market Cap:38.54B
P/E (ttm):16.56
EPS (ttm):2.59
Div & Yield:N/A (N/A)

Hollis-Eden Pharmaceuticals, In

(NasdaqGM: HEPH)

After Hours: 0.00 N/A (N/A) 7:00pm ET

Last Trade:0.441
Trade Time:Dec 18
Change:Down 0.023 (4.94%)
Prev Close:0.464
Open:0.45
Bid:N/A
Ask:1.37 x 100
1y Target Est:6.00
Day's Range:0.441 - 0.479
52wk Range:0.27 - 0.98
Volume:74,555
Avg Vol (3m):148,062
Market Cap:12.97M
P/E (ttm):N/A
EPS (ttm):-0.613
Div & Yield:N/A (N/A)

Human Genome Sciences, Inc.

(NasdaqGM: HGSI)

After Hours: 28.16 Down -0.01 (-0.04%) 7:59pm ET

Last Trade:28.17
Trade Time:Dec 18
Change:Up 0.79 (2.89%)
Prev Close:27.38
Open:27.86
Bid:28.01 x 1200
Ask:28.25 x 900
1y Target Est:33.23
Day's Range:27.36 - 28.19
52wk Range:0.45 - 29.48
Volume:8,077,026
Avg Vol (3m):6,988,460
Market Cap:4.65B
P/E (ttm):N/A
EPS (ttm):-0.16
Div & Yield:N/A (N/A)

HORNE INTL INC

(OTC BB: HNIN.OB)
Last Trade:0.087
Trade Time:Dec 18
Change:Down 0.003 (3.33%)
Prev Close:0.09
Open:0.087
Bid:0.087 x 5000
Ask:0.09 x 5000
1y Target Est:N/A
Day's Range:0.087 - 0.087
52wk Range:N/A
Volume:1,804
Avg Vol (3m):16,655.4
Market Cap:3.71M
P/E (ttm):N/A
EPS (ttm):-0.013
Div & Yield:N/A (N/A)

ImmuCell Corporation

(NasdaqCM: ICCC)

After Hours: 0.00 N/A (N/A) 7:00pm ET

Last Trade:3.75
Trade Time:Dec 18
Change:Down 0.08 (2.09%)
Prev Close:3.83
Open:3.81
Bid:N/A
Ask:4.60 x 300
1y Target Est:N/A
Day's Range:3.75 - 3.81
52wk Range:1.33 - 4.75
Volume:4,395
Avg Vol (3m):5,573.85
Market Cap:11.14M
P/E (ttm):N/A
EPS (ttm):-0.08
Div & Yield:N/A (N/A)

RAD SOURCE TECH INC

(Other OTC: IRAD.PK)
Last Trade:0.0001
Trade Time:Dec 11
Change: 0.00 (0.00%)
Prev Close:0.0001
Open:N/A
Bid:N/A
Ask:N/A
1y Target Est:N/A
Day's Range:N/A - N/A
52wk Range:N/A
Volume:0
Avg Vol (3m):N/A
Market Cap:N/A
P/E (ttm):N/A
EPS (ttm):N/A
Div & Yield:N/A (N/A)

Isis Pharmaceuticals, Inc.

(NasdaqGM: ISIS)

After Hours: 9.94 0.00 (0.00%) 5:16pm ET

Last Trade:9.94
Trade Time:Dec 18
Change:Down 0.01 (0.10%)
Prev Close:9.95
Open:10.04
Bid:9.77 x 300
Ask:10.22 x 200
1y Target Est:19.27
Day's Range:9.86 - 10.22
52wk Range:9.77 - 18.81
Volume:2,520,476
Avg Vol (3m):1,404,650
Market Cap:977.90M
P/E (ttm):6.15
EPS (ttm):1.62
Div & Yield:N/A (N/A)

ICEWEB INC

(OTC BB: IWEB.OB)
Last Trade:0.13
Trade Time:Dec 18
Change:Down 0.01 (6.81%)
Prev Close:0.14
Open:0.13
Bid:0.12 x 5000
Ask:0.13 x 5000
1y Target Est:N/A
Day's Range:0.12 - 0.13
52wk Range:0.05 - 0.24
Volume:72,166
Avg Vol (3m):719,752
Market Cap:6.99M
P/E (ttm):N/A
EPS (ttm):-0.03
Div & Yield:N/A (N/A)

Luminex Corporation

(NasdaqGM: LMNX)

After Hours: 14.6425 Up 0.01 (0.09%) 4:57pm ET

Last Trade:14.63
Trade Time:Dec 18
Change:Up 0.38 (2.67%)
Prev Close:14.25
Open:14.25
Bid:13.55 x 100
Ask:14.63 x 200
1y Target Est:16.68
Day's Range:14.34 - 14.64
52wk Range:12.75 - 22.83
Volume:390,467
Avg Vol (3m):328,245
Market Cap:611.50M
P/E (ttm):N/A
EPS (ttm):-0.01
Div & Yield:N/A (N/A)

Maxygen, Inc.

(NasdaqGM: MAXY)

After Hours: 5.8125 Up 0.01 (0.22%) 4:57pm ET

Last Trade:5.80
Trade Time:Dec 18
Change:Up 0.04 (0.69%)
Prev Close:5.76
Open:5.79
Bid:5.47 x 100
Ask:N/A
1y Target Est:12.00
Day's Range:5.72 - 5.83
52wk Range:4.78 - 9.49
Volume:413,256
Avg Vol (3m):262,563
Market Cap:223.03M
P/E (ttm):N/A
EPS (ttm):-0.96
Div & Yield:N/A (N/A)

NANOGEN INC

(Other OTC: NGEN.PK)
Last Trade:0.025
Trade Time:Dec 18
Change: 0.00 (0.00%)
Prev Close:0.025
Open:0.025
Bid:N/A
Ask:N/A
1y Target Est:1.00
Day's Range:0.025 - 0.025
52wk Range:0.01 - 0.28
Volume:93,801
Avg Vol (3m):149,734
Market Cap:2.11M
P/E (ttm):N/A
EPS (ttm):-0.492
Div & Yield:N/A (N/A)

OraSure Technologies, Inc.

(NasdaqGS: OSUR)

After Hours: 4.7625 Up 0.01 (0.26%) 4:57pm ET

Last Trade:4.75
Trade Time:Dec 18
Change:Up 0.01 (0.21%)
Prev Close:4.74
Open:4.79
Bid:3.89 x 100
Ask:5.32 x 100
1y Target Est:6.25
Day's Range:4.56 - 4.80
52wk Range:2.16 - 4.84
Volume:421,200
Avg Vol (3m):243,382
Market Cap:218.11M
P/E (ttm):N/A
EPS (ttm):-0.75
Div & Yield:N/A (N/A)

Strategic Diagnostics Inc.

(NasdaqGM: SDIX)

After Hours: 0.00 N/A (N/A) 7:00pm ET

Last Trade:1.20
Trade Time:Dec 18
Change:Up 0.04 (3.45%)
Prev Close:1.16
Open:1.15
Bid:1.17 x 3000
Ask:1.89 x 100
1y Target Est:4.97
Day's Range:1.15 - 1.22
52wk Range:0.71 - 2.25
Volume:6,663
Avg Vol (3m):14,760
Market Cap:24.45M
P/E (ttm):N/A
EPS (ttm):-0.70
Div & Yield:N/A (N/A)

SIGA Technologies Inc.

(NasdaqGM: SIGA)

After Hours: 6.16 Down -0.07 (-1.12%) 7:22pm ET

Last Trade:6.23
Trade Time:Dec 18
Change:Up 0.17 (2.81%)
Prev Close:6.06
Open:6.19
Bid:5.71 x 100
Ask:6.50 x 1000
1y Target Est:10.50
Day's Range:5.93 - 6.23
52wk Range:2.98 - 10.09
Volume:1,348,491
Avg Vol (3m):685,314
Market Cap:238.73M
P/E (ttm):N/A
EPS (ttm):-0.56
Div & Yield:N/A (N/A)

Spire Corporation

(NasdaqGM: SPIR)

After Hours: 0.00 N/A (N/A) 7:00pm ET

Last Trade:4.42
Trade Time:Dec 18
Change:Down 0.18 (3.91%)
Prev Close:4.60
Open:4.56
Bid:3.80 x 100
Ask:5.41 x 100
1y Target Est:3.75
Day's Range:4.42 - 4.64
52wk Range:3.28 - 9.00
Volume:8,749
Avg Vol (3m):41,435.4
Market Cap:36.84M
P/E (ttm):N/A
EPS (ttm):-0.54
Div & Yield:N/A (N/A)

STERIS CORP

(NYSE: STE)

After Hours: 27.829 Down -0.00 (-0.00%) 5:35pm ET

Last Trade:27.83
Trade Time:Dec 18
Change:Up 0.36 (1.31%)
Prev Close:27.47
Open:27.46
Bid:N/A
Ask:N/A
1y Target Est:37.60
Day's Range:27.44 - 27.83
52wk Range:19.20 - 35.42
Volume:953,853
Avg Vol (3m):692,750
Market Cap:1.63B
P/E (ttm):14.44
EPS (ttm):1.93
Div & Yield:0.44 (1.60%)

Food Technology Service, Inc.

(NasdaqCM: VIFL)

After Hours: 0.00 N/A (N/A) 7:00pm ET

Last Trade:1.7001
Trade Time:Dec 18
Change:Down 0.1299 (7.10%)
Prev Close:1.83
Open:1.82
Bid:N/A
Ask:2.07 x 300
1y Target Est:N/A
Day's Range:1.7001 - 1.8201
52wk Range:0.85 - 3.00
Volume:1,700
Avg Vol (3m):8,090.77
Market Cap:4.68M
P/E (ttm):3.59
EPS (ttm):0.474
Div & Yield:N/A (N/A)

VERSAR INC

(AMEX: VSR)

After Hours: 0.00 N/A (N/A) 7:00pm ET

Last Trade:2.95
Trade Time:Dec 18
Change:Down 0.02 (0.67%)
Prev Close:2.97
Open:2.99
Bid:N/A
Ask:N/A
1y Target Est:N/A
Day's Range:2.95 - 3.00
52wk Range:2.07 - 5.70
Volume:11,324
Avg Vol (3m):54,310.8
Market Cap:26.96M
P/E (ttm):9.37
EPS (ttm):0.32
Div & Yield:N/A (N/A)

WARP 9 INC

(OTC BB: WNYN.OB)
Last Trade:0.006
Trade Time:Dec 18
Change: 0.00 (0.00%)
Prev Close:0.006
Open:0.006
Bid:0.007 x 5000
Ask:0.007 x 5000
1y Target Est:N/A
Day's Range:0.006 - 0.006
52wk Range:N/A
Volume:510,800
Avg Vol (3m):N/A
Market Cap:2.04M
P/E (ttm):N/A
EPS (ttm):0.00
Div & Yield:N/A (N/A)
Sat 1:04pmAXK
ACCELR8 TECHNOLOGY CORP FinancialsEDGAR Online Financials
Sat 8:02amHGSI
3 Stocks to Battle a Double-Dip Recessionat Motley Fool
Fri, Dec 18SPIR
SPIRE CORP Files SEC form 8-K, Entry into a Material Definitive Agreement, Completion of Acquisition or Disposition oEDGAR Online
Fri, Dec 18SIGA
SIGA TECHNOLOGIES INC Files SEC form 8-K, Change in Directors or Principal OfficersEDGAR Online
Fri, Dec 18GILD
Swine Flu Just Isn't Bringing Home the Baconat Motley Fool
Fri, Dec 18HGSI
These Stocks Can Easily Double Your Moneyat Motley Fool
Fri, Dec 18GILD
Buy Gilead, Ignore StudyTheStreet.com TV
Fri, Dec 18GILD
Wall to Wall Street Coverage: Upgrades and DowngradesMinyanville
Fri, Dec 18GILD
[video] Buy Gilead, Ignore Studyat TheStreet.com
Fri, Dec 18HGSI
Biotech Stock Mailbag: Year in Reviewat TheStreet.com
Fri, Dec 18GILD
You Missed the Best Day to Buyat Motley Fool
Thu, Dec 17HGSI
[video] Stock Wrap: The Real Story, December 17at TheStreet.com
Thu, Dec 17CPHD
CEPHEID Files SEC form 8-K, Change in Directors or Principal OfficersEDGAR Online
Thu, Dec 17GILD
UPDATE - US rolls back AIDS drug prevention trial in Botswanaat Reuters
Thu, Dec 17GILD
The 4 Most Dangerous Words for Your Portfolioat Motley Fool
Thu, Dec 17HGSI
ISIS
SIGA
These 5 Underdogs Are No Dogsat Motley Fool
Thu, Dec 17CREE
[$$] Lessons From an ETF 'Crossover' Stockat RealMoney by TheStreet.com
Thu, Dec 17GILD
Today's 5-Star Moversat Motley Fool
Thu, Dec 17GILD
7 Highly Rated Stocks on Saleat Motley Fool
Thu, Dec 17CREE
2-Star Stocks Poised to Plunge: Cree?at Motley Fool

Quotes delayed, except where indicated otherwise.
Delay times are 15 mins for NASDAQ, NYSE and Amex.See also delay times for other exchanges.

Fundamental company data provided by Capital IQ. Quotes and other information supplied by independent providers identified on the Yahoo! Finance partner page.Quotes are updated automatically, but will be turned off after 25 minutes of inactivity. Quotes are delayed at least 15 minutes. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.Real-Time quotes provided by BATS Exchange.Financials data provided by Edgar Online.Dividend data provided by Morningstar, Inc.Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI).International historical chart data, daily updates, fundFund summary, fund performance and Morningstar Index data provided by Morningstar.Analyst estimates data provided by Thomson Financial Network. All data povided by Thomson Financial Network is based solely upon research information provided by third party analysts. Yahoo! has not reviewed, and in no way endorses the validity of such data. Yahoo! and ThomsonFN shall not be liable for any actions taken in reliance thereon.All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein.