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 (%)
May 31, 2012 3.040 3.120 3.010 3.010 4,940 -0.01(-0.33%)
May 30, 2012 3.080 3.080 3.010 3.020 400 -0.09(-2.89%)
May 29, 2012 3.180 3.180 3.030 3.110 16,539 -0.13(-4.01%)
May 25, 2012 3.110 3.250 3.050 3.240 3,736 +0.23(+7.64%)
May 24, 2012 3.050 3.139 3.010 3.010 4,600 -0.02(-0.66%)
May 23, 2012 3.130 3.130 3.000 3.030 31,026 -0.08(-2.57%)
May 22, 2012 3.148 3.230 3.110 3.110 5,002 -0.13(-4.01%)
May 21, 2012 3.000 3.240 3.000 3.240 1,300 +0.24(+8.00%)
May 18, 2012 3.040 3.040 3.000 3.000 3,954 -0.06(-1.96%)
May 17, 2012 3.060 3.090 3.050 3.060 3,707 -0.06(-1.92%)
May 16, 2012 3.090 3.250 3.090 3.120 16,128 +0.02(+0.65%)
May 15, 2012 3.100 3.250 3.100 3.100 31,774 +0.08(+2.65%)
May 14, 2012 2.990 3.030 2.950 3.020 8,252 +0.25(+9.03%)
May 11, 2012 2.940 2.952 2.770 2.770 3,792 -0.09(-3.15%)
May 10, 2012 2.750 2.950 2.750 2.860 4,492 -0.08(-2.72%)
May 09, 2012 2.890 2.990 2.890 2.940 3,527 +0.08(+2.80%)
May 08, 2012 2.800 3.000 2.800 2.860 800 -0.04(-1.38%)
May 07, 2012 2.900 2.950 2.890 2.900 6,897 +0.00(+0.00%)
May 04, 2012 2.960 2.960 2.810 2.900 10,950 -0.09(-3.01%)
May 03, 2012 2.912 3.019 2.910 2.990 2,507 +0.03(+1.01%)
May 02, 2012 2.960 2.990 2.900 2.960 8,312 +0.06(+2.07%)
May 01, 2012 2.960 2.960 2.710 2.900 15,077 -0.09(-3.01%)
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%)
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