Transcept Pharmaceuticals Inc historical prices

   Watch this stock

Historical chart

    7.32 
    5.89 
    4.45 
 May 29, 2012 May 24, 2013 

Export

Download to spreadsheet
Daily prices
-
Date Open High Low Close Volume
May 24, 2013 3.10 3.11 3.00 3.10 162,905
May 23, 2013 3.00 3.10 2.93 3.08 180,394
May 22, 2013 3.14 3.14 2.87 3.02 225,560
May 21, 2013 3.19 3.21 3.11 3.11 139,614
May 20, 2013 3.15 3.20 3.05 3.16 136,183
May 17, 2013 3.15 3.20 3.06 3.16 139,749
May 16, 2013 3.11 3.16 3.07 3.09 88,304
May 15, 2013 3.34 3.35 3.09 3.11 160,383
May 14, 2013 3.23 3.40 3.23 3.30 363,641
May 13, 2013 3.13 3.24 3.09 3.23 182,072
May 10, 2013 3.06 3.14 3.05 3.12 229,580
May 9, 2013 3.30 3.52 3.08 3.09 627,003
May 8, 2013 3.74 3.84 3.58 3.59 129,754
May 7, 2013 3.90 3.90 3.67 3.76 90,488
May 6, 2013 4.13 4.13 3.85 3.86 76,637
May 3, 2013 4.08 4.23 4.08 4.17 160,361
May 2, 2013 3.81 4.10 3.81 4.02 290,505
May 1, 2013 3.95 3.95 3.77 3.80 114,925
Apr 30, 2013 3.96 3.99 3.90 3.96 45,187
Apr 29, 2013 4.09 4.09 3.92 3.94 67,528
Apr 26, 2013 4.00 4.18 4.00 4.06 63,296
Apr 25, 2013 4.01 4.05 3.92 4.01 84,954
Apr 24, 2013 4.10 4.11 3.94 3.99 94,302
Apr 23, 2013 4.00 4.12 3.96 4.04 145,938
Apr 22, 2013 4.02 4.02 3.89 3.96 38,747
Apr 19, 2013 4.02 4.07 3.94 3.99 84,539
Apr 18, 2013 3.99 4.05 3.97 4.03 119,913
Apr 17, 2013 4.19 4.19 3.95 3.97 151,549
Apr 16, 2013 4.22 4.30 4.14 4.20 132,878
Apr 15, 2013 4.62 4.62 4.16 4.18 280,159

Information is provided "as is" and solely for informational purposes, not for trading purposes or advice, and may be delayed.
To see all exchange delays, please see disclaimer.

©2013 Google - Google Home - Blog - Help - Report a Problem - Privacy Policy - Terms of Service