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 (%)
Apr 30, 2012 3.050 3.060 2.960 2.990 10,221 -0.03(-0.99%)
Apr 27, 2012 3.160 3.190 2.910 3.020 25,944 -0.10(-3.21%)
Apr 26, 2012 3.030 3.160 3.030 3.120 2,400 +0.04(+1.30%)
Apr 25, 2012 3.100 3.180 3.040 3.080 20,587 +0.01(+0.33%)
Apr 24, 2012 3.120 3.130 3.070 3.070 1,821 -0.06(-1.92%)
Apr 23, 2012 3.030 3.130 3.030 3.130 11,142 +0.00(+0.00%)
Apr 20, 2012 3.170 3.190 3.060 3.130 16,124 +0.04(+1.29%)
Apr 19, 2012 3.140 3.189 3.090 3.090 6,657 -0.05(-1.59%)
Apr 18, 2012 3.150 3.200 3.140 3.140 1,989 +0.04(+1.29%)
Apr 17, 2012 3.097 3.240 3.060 3.100 9,172 -0.01(-0.32%)
Apr 16, 2012 3.210 3.230 3.000 3.110 12,142 -0.02(-0.64%)
Apr 13, 2012 2.960 3.160 2.940 3.130 15,729 +0.25(+8.68%)
Apr 12, 2012 3.100 3.289 2.880 2.880 27,011 -0.17(-5.57%)
Apr 11, 2012 3.090 3.110 2.980 3.050 35,524 +0.02(+0.66%)
Apr 10, 2012 3.250 3.329 2.970 3.030 27,576 -0.09(-2.88%)
Apr 09, 2012 3.300 3.380 3.120 3.120 85,348 -0.25(-7.42%)
Apr 05, 2012 3.400 3.760 3.350 3.370 90,845 -0.02(-0.59%)
Apr 04, 2012 2.990 3.500 2.860 3.390 155,184 +0.43(+14.53%)
Apr 03, 2012 2.790 3.130 2.690 2.960 165,575 +0.37(+14.29%)
Apr 02, 2012 2.605 2.660 2.562 2.590 18,757 +0.02(+0.77%)
Mar 30, 2012 2.700 2.700 2.570 2.570 11,116 -0.14(-5.17%)
Mar 29, 2012 2.710 2.710 2.560 2.710 27,699 +0.03(+1.12%)
Mar 28, 2012 2.780 2.780 2.620 2.680 27,715 -0.10(-3.60%)
Mar 27, 2012 2.760 2.860 2.620 2.780 39,726 -0.02(-0.71%)
Mar 26, 2012 2.800 2.900 2.768 2.800 64,123 +0.01(+0.36%)
Mar 23, 2012 3.010 3.010 2.760 2.790 56,225 -0.16(-5.42%)
Mar 22, 2012 3.110 3.160 2.831 2.950 57,906 -0.16(-5.14%)
Mar 21, 2012 3.240 3.250 3.091 3.110 23,571 -0.07(-2.20%)
Mar 20, 2012 3.270 3.289 3.170 3.180 105,661 -0.04(-1.24%)
Mar 19, 2012 3.230 3.300 3.180 3.220 48,315 -0.03(-0.92%)
Mar 16, 2012 3.180 3.250 3.060 3.250 115,424 +0.10(+3.17%)
Mar 15, 2012 3.060 3.250 3.050 3.150 161,768 +0.05(+1.61%)
Mar 14, 2012 3.010 3.160 2.900 3.100 215,891 +0.09(+2.99%)
Mar 13, 2012 2.900 3.300 2.800 3.010 688,881 +0.11(+3.79%)
Mar 12, 2012 1.700 3.180 1.680 2.900 9,392,274 -2.20(-43.14%)
Mar 09, 2012 5.190 5.210 5.060 5.100 22,445 -0.03(-0.59%)
Mar 08, 2012 4.950 5.190 4.950 5.130 24,392 +0.09(+1.79%)
Mar 07, 2012 4.962 5.130 4.962 5.040 900 -0.08(-1.56%)
Mar 06, 2012 4.980 5.120 4.960 5.120 6,250 +0.04(+0.79%)
Mar 05, 2012 5.210 5.210 5.030 5.080 7,209 -0.06(-1.17%)
Mar 02, 2012 5.030 5.179 5.030 5.140 81,285 +0.14(+2.80%)
Mar 01, 2012 5.000 5.045 4.860 5.000 25,490 -0.04(-0.79%)
Feb 29, 2012 5.640 5.640 4.880 5.040 49,819 -0.20(-3.82%)
Feb 28, 2012 5.065 5.250 5.050 5.240 42,418 +0.15(+2.95%)
Feb 27, 2012 5.060 5.150 4.990 5.090 30,344 -0.01(-0.20%)
Feb 24, 2012 5.090 5.100 4.900 5.100 745,390 +0.12(+2.41%)
Feb 23, 2012 4.826 4.980 4.792 4.980 42,970 +0.08(+1.63%)
Feb 22, 2012 4.750 4.940 4.750 4.900 3,100 +0.10(+2.08%)
Feb 21, 2012 4.700 4.960 4.510 4.800 1,650 +0.10(+2.13%)
Feb 17, 2012 4.700 4.700 4.400 4.700 7,955 +0.01(+0.21%)
Feb 16, 2012 4.690 4.690 4.666 4.690 1,500 +0.02(+0.43%)
Feb 15, 2012 4.640 4.670 4.620 4.670 12,700 -0.03(-0.64%)
Feb 14, 2012 4.520 4.900 4.520 4.700 20,617 +0.18(+3.98%)
Feb 13, 2012 5.000 5.000 4.362 4.520 15,454 +0.16(+3.67%)
Feb 10, 2012 4.100 4.450 4.050 4.360 41,003 -0.09(-2.02%)
Feb 09, 2012 4.130 4.500 3.960 4.450 50,080 +0.40(+9.88%)
Feb 08, 2012 4.000 4.148 3.950 4.050 106,352 +0.05(+1.25%)
Feb 07, 2012 3.970 4.030 3.970 4.000 5,471 -0.01(-0.25%)
Feb 03, 2012 4.010 4.010 4.010 0 -0.03(-0.74%)
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