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 (%)
Oct 31, 2012 4.140 4.240 4.140 4.240 9,492 +0.15(+3.67%)
Oct 26, 2012 4.090 4.090 4.090 0 -0.19(-4.44%)
Oct 25, 2012 4.050 4.280 4.050 4.280 606 -0.06(-1.38%)
Oct 24, 2012 4.340 4.340 4.340 4.340 765 +0.13(+3.09%)
Oct 23, 2012 4.400 4.460 4.150 4.210 6,905 -0.44(-9.46%)
Oct 19, 2012 4.570 4.650 4.550 4.650 3,683 +0.08(+1.75%)
Oct 18, 2012 4.380 4.670 4.380 4.570 104,823 +0.06(+1.33%)
Oct 17, 2012 4.400 4.720 4.400 4.510 18,916 +0.11(+2.50%)
Oct 16, 2012 4.400 4.450 4.394 4.400 3,760 +0.04(+0.92%)
Oct 15, 2012 4.450 4.450 4.360 4.360 4,448 -0.10(-2.24%)
Oct 12, 2012 4.450 4.460 4.360 4.460 1,978 +0.06(+1.36%)
Oct 11, 2012 4.260 4.430 4.260 4.400 9,950 +0.13(+3.04%)
Oct 10, 2012 4.680 4.680 4.270 4.270 81,273 -0.47(-9.92%)
Oct 09, 2012 4.630 4.770 4.410 4.740 311,909 +0.09(+1.94%)
Oct 08, 2012 4.750 4.790 4.410 4.650 231,655 -0.02(-0.43%)
Oct 06, 2012 4.650 4.700 4.600 4.670 52,900 +0.00(+0.00%)
Oct 05, 2012 4.650 4.700 4.600 4.670 52,900 +0.05(+1.08%)
Oct 04, 2012 4.560 4.700 4.530 4.620 22,126 +0.12(+2.67%)
Oct 03, 2012 4.440 4.690 4.440 4.500 226,195 +0.03(+0.67%)
Oct 02, 2012 4.330 4.490 4.330 4.470 7,470 -0.04(-0.89%)
Oct 01, 2012 4.410 4.565 4.330 4.510 17,765 +0.05(+1.12%)
Sep 28, 2012 4.380 4.500 4.270 4.460 118,739 +0.09(+2.06%)
Sep 27, 2012 4.230 4.370 4.230 4.370 31,265 +0.14(+3.31%)
Sep 26, 2012 4.070 4.270 4.010 4.230 4,850 +0.10(+2.42%)
Sep 25, 2012 4.060 4.250 4.060 4.130 18,416 +0.01(+0.24%)
Sep 24, 2012 4.125 4.300 4.020 4.120 131,474 +0.04(+0.98%)
Sep 21, 2012 4.260 4.260 4.020 4.080 38,972 +0.12(+3.03%)
Sep 20, 2012 3.901 4.000 3.900 3.960 3,180 -0.03(-0.65%)
Sep 19, 2012 4.020 4.020 3.620 3.986 10,238 +0.10(+2.46%)
Sep 18, 2012 3.950 4.140 3.870 3.890 5,933 -0.03(-0.77%)
Sep 17, 2012 3.880 3.950 3.850 3.920 6,815 +0.05(+1.29%)
Sep 14, 2012 4.120 4.120 3.860 3.870 22,866 -0.19(-4.68%)
Sep 13, 2012 4.110 4.290 4.030 4.060 10,954 -0.21(-4.92%)
Sep 12, 2012 4.201 4.350 4.200 4.270 4,645 -0.13(-2.95%)
Sep 11, 2012 4.290 4.480 4.250 4.400 8,570 +0.12(+2.80%)
Sep 10, 2012 4.287 4.287 4.220 4.280 550 -0.13(-2.97%)
Sep 07, 2012 4.100 4.412 4.100 4.411 11,500 +0.13(+3.06%)
Sep 06, 2012 4.120 4.280 4.120 4.280 5,160 +0.16(+3.88%)
Sep 05, 2012 4.000 4.120 3.720 4.120 16,899 +0.12(+3.00%)
Sep 04, 2012 4.030 4.030 4.000 4.000 2,000 -0.13(-3.15%)
Aug 31, 2012 4.098 4.220 4.010 4.130 2,350 +0.13(+3.25%)
Aug 30, 2012 4.117 4.140 3.940 4.000 2,750 -0.02(-0.50%)
Aug 29, 2012 4.020 4.245 4.010 4.020 2,437 -0.19(-4.51%)
Aug 27, 2012 4.340 4.340 4.210 4.210 2,500 -0.16(-3.66%)
Aug 24, 2012 4.200 4.370 4.000 4.370 5,118 +0.38(+9.52%)
Aug 23, 2012 4.170 4.250 3.970 3.990 21,865 -0.17(-4.09%)
Aug 22, 2012 4.160 4.250 4.150 4.160 2,609 +0.09(+2.21%)
Aug 21, 2012 4.320 4.320 4.070 4.070 2,927 -0.20(-4.68%)
Aug 20, 2012 4.280 4.390 4.190 4.270 16,744 +0.32(+8.10%)
Aug 17, 2012 3.810 4.127 3.810 3.950 3,342 +0.11(+2.86%)
Aug 16, 2012 4.250 4.250 3.840 3.840 20,958 -0.40(-9.43%)
Aug 15, 2012 4.250 4.460 4.110 4.240 11,001 -0.03(-0.70%)
Aug 14, 2012 4.370 4.440 4.160 4.270 14,795 -0.01(-0.23%)
Aug 13, 2012 4.930 5.070 4.152 4.280 34,207 +0.04(+0.94%)
Aug 11, 2012 4.215 4.240 4.030 4.240 94,228 +0.00(+0.00%)
Aug 10, 2012 4.215 4.240 4.030 4.240 94,228 +0.08(+1.92%)
Aug 09, 2012 4.150 4.268 4.120 4.160 3,256 -0.12(-2.80%)
Aug 08, 2012 4.240 4.340 4.240 4.280 3,389 +0.04(+0.94%)
Aug 07, 2012 4.197 4.240 4.190 4.240 5,500 -0.05(-1.17%)
Aug 06, 2012 4.250 4.300 4.110 4.290 6,365 +0.09(+2.14%)
Aug 03, 2012 4.140 4.220 4.140 4.200 11,200 +0.10(+2.44%)
Aug 02, 2012 4.100 4.100 4.030 4.100 1,049 -0.23(-5.31%)
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