TRANZYME (NQ: TZYM)
0.4750 USD  UNCHANGED
Last Price  /  Updated: 3:59 PM EDT, Jul 15, 2013  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 31, 2012 3.930 4.300 3.500 3.900 11,081 +0.09(+2.36%)
Jan 30, 2012 3.730 3.810 3.590 3.810 9,365 +0.22(+6.19%)
Jan 27, 2012 3.700 3.750 3.440 3.588 9,200 -0.01(-0.33%)
Jan 26, 2012 3.330 3.750 3.330 3.600 7,400 +0.32(+9.76%)
Jan 25, 2012 3.320 3.410 3.190 3.280 1,040 -0.07(-2.09%)
Jan 24, 2012 3.350 3.570 3.350 3.350 7,000 +0.05(+1.52%)
Jan 23, 2012 3.360 3.360 3.300 3.300 5,692 -0.12(-3.51%)
Jan 20, 2012 3.490 3.500 3.300 3.420 11,972 +0.18(+5.56%)
Jan 19, 2012 3.580 3.679 3.180 3.240 18,434 -0.32(-8.99%)
Jan 18, 2012 3.320 3.560 3.250 3.560 10,306 +0.24(+7.23%)
Jan 17, 2012 3.100 3.450 3.050 3.320 48,004 +0.30(+9.93%)
Jan 13, 2012 2.990 3.040 2.990 3.020 11,726 +0.07(+2.37%)
Jan 12, 2012 2.900 2.950 2.880 2.950 25,410 +0.10(+3.51%)
Jan 11, 2012 2.980 3.000 2.850 2.850 2,970 -0.09(-3.06%)
Jan 10, 2012 3.160 3.160 2.940 2.940 3,350 -0.05(-1.67%)
Jan 09, 2012 2.990 3.150 2.990 2.990 34,367 -0.01(-0.33%)
Jan 06, 2012 2.990 3.000 2.960 3.000 7,900 +0.02(+0.67%)
Jan 05, 2012 2.935 3.000 2.880 2.980 8,000 -0.01(-0.33%)
Jan 04, 2012 3.000 3.000 2.990 2.990 780 +0.10(+3.46%)
Dec 30, 2011 2.950 3.000 2.890 2.890 34,397 -0.06(-2.03%)
Dec 29, 2011 3.020 3.410 2.950 2.950 16,565 -0.01(-0.34%)
Dec 28, 2011 3.010 3.050 2.750 2.960 14,300 -0.09(-2.95%)
Dec 27, 2011 3.120 3.120 2.910 3.050 92,341 -0.14(-4.39%)
Dec 23, 2011 3.200 3.200 3.180 3.190 14,476 +0.04(+1.27%)
Dec 21, 2011 3.140 3.150 3.070 3.150 7,100 +0.12(+3.96%)
Dec 20, 2011 3.070 3.370 3.010 3.030 7,176 +0.03(+1.00%)
Dec 19, 2011 3.230 3.230 3.000 3.000 713 -0.15(-4.76%)
Dec 16, 2011 2.840 3.240 2.800 3.150 9,054 +0.20(+6.78%)
Dec 15, 2011 2.970 2.980 2.830 2.950 69,703 +0.07(+2.43%)
Dec 14, 2011 2.850 2.950 2.850 2.880 6,820 +0.01(+0.35%)
Dec 13, 2011 3.020 3.020 2.860 2.870 8,054 -0.18(-5.90%)
Dec 12, 2011 3.060 3.100 3.040 3.050 6,052 +0.00(+0.00%)
Dec 09, 2011 3.230 3.230 3.030 3.050 21,400 +0.04(+1.33%)
Dec 08, 2011 3.010 3.050 3.000 3.010 8,529 -0.04(-1.31%)
Dec 07, 2011 3.280 3.280 3.046 3.050 2,024 +0.05(+1.67%)
Dec 06, 2011 3.020 3.020 3.000 3.000 400 -0.10(-3.23%)
Dec 05, 2011 3.240 3.240 3.000 3.100 2,882 -0.14(-4.22%)
Dec 02, 2011 2.930 3.237 2.910 3.237 594 +0.14(+4.41%)
Dec 01, 2011 3.190 3.190 2.910 3.100 1,255 -0.07(-2.21%)
Nov 30, 2011 3.000 3.250 2.910 3.170 10,294 +0.23(+7.71%)
Nov 29, 2011 2.920 2.950 2.910 2.943 2,800 -0.03(-0.91%)
Nov 28, 2011 2.970 2.970 2.970 2.970 200 +0.06(+2.06%)
Nov 23, 2011 2.910 2.910 2.910 0 -0.27(-8.49%)
Nov 22, 2011 3.050 3.180 3.050 3.180 200 -0.05(-1.55%)
Nov 17, 2011 3.230 3.230 3.230 0 +0.03(+1.00%)
Nov 16, 2011 3.160 3.198 3.110 3.198 1,400 -0.14(-4.25%)
Nov 15, 2011 3.140 3.340 3.130 3.340 900 -0.06(-1.76%)
Nov 14, 2011 3.380 3.700 3.360 3.400 3,600 +0.01(+0.29%)
Nov 11, 2011 3.500 3.810 3.350 3.390 8,665 -0.01(-0.29%)
Nov 10, 2011 3.330 3.400 3.330 3.400 4,700 +0.07(+2.10%)
Nov 09, 2011 3.300 3.550 3.300 3.330 4,100 -0.01(-0.30%)
Nov 08, 2011 3.490 3.840 3.340 3.340 17,316 +0.19(+6.10%)
Nov 03, 2011 3.148 3.148 3.148 0 -0.10(-3.14%)
Nov 02, 2011 3.700 3.700 3.250 3.250 29,750 -0.04(-1.22%)
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