Recent Quotes (30 days)

You have no recent quotes
chg | %

Tranzyme Inc historical prices

   Watch this stock

Historical chart

    4.94 
    3.43 
    1.93 
 May 22, 2012 May 20, 2013 

Export

Download to spreadsheet
Daily prices
-
Date Open High Low Close Volume
May 20, 2013 0.60 0.60 0.58 0.60 163,741
May 17, 2013 0.57 0.60 0.57 0.60 231,677
May 16, 2013 0.58 0.59 0.55 0.59 228,023
May 15, 2013 0.58 0.59 0.56 0.58 365,556
May 14, 2013 0.55 0.59 0.55 0.58 362,796
May 13, 2013 0.52 0.56 0.52 0.56 393,207
May 10, 2013 0.54 0.57 0.53 0.54 455,592
May 9, 2013 0.54 0.58 0.49 0.55 667,518
May 8, 2013 0.50 0.52 0.45 0.52 831,318
May 7, 2013 0.50 0.52 0.49 0.51 402,329
May 6, 2013 0.51 0.51 0.49 0.50 410,675
May 3, 2013 0.48 0.51 0.47 0.50 256,417
May 2, 2013 0.44 0.49 0.44 0.48 550,920
May 1, 2013 0.44 0.45 0.44 0.44 146,013
Apr 30, 2013 0.48 0.48 0.43 0.45 897,858
Apr 29, 2013 0.49 0.52 0.48 0.50 261,293
Apr 26, 2013 0.54 0.54 0.48 0.49 223,629
Apr 25, 2013 0.52 0.56 0.50 0.52 1,385,362
Apr 24, 2013 0.45 0.56 0.43 0.55 3,328,986
Apr 23, 2013 0.54 0.55 0.48 0.52 1,729,492
Apr 22, 2013 0.44 0.57 0.44 0.55 3,631,700
Apr 19, 2013 0.44 0.44 0.43 0.44 187,935
Apr 18, 2013 0.45 0.45 0.43 0.43 80,328
Apr 17, 2013 0.44 0.45 0.42 0.42 269,243
Apr 16, 2013 0.43 0.44 0.43 0.43 167,492
Apr 15, 2013 0.44 0.45 0.44 0.44 67,665
Apr 12, 2013 0.50 0.50 0.43 0.44 334,597
Apr 11, 2013 0.44 0.44 0.42 0.44 210,096
Apr 10, 2013 0.42 0.45 0.42 0.43 97,607
Apr 9, 2013 0.43 0.44 0.42 0.43 176,261

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