Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Market Videos
Currencies
International
Treasury & Bonds
Search InvestCenter
Recent Quotes
My Watchlist
Indicators
TRANZYME (NQ: TZYM)
0.5910 USD  -0.0089 (-1.48%)
Official Closing Price  /  Updated: 5:20 PM EDT, May 22, 2013  /  Add to My Watchlist      
View: Quote News
Historical Prices
Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 21, 2013 0.6100 0.6100 0.5850 0.5999 0 +0.00(+0.82%)
May 20, 2013 0.6000 0.6000 0.5800 0.5950 0 -0.01(-0.83%)
May 17, 2013 0.5700 0.6000 0.5700 0.6000 0 +0.01(+1.92%)
May 16, 2013 0.5800 0.5900 0.5500 0.5887 228,023 +0.01(+1.50%)
May 15, 2013 0.5750 0.5900 0.5601 0.5800 0 +0.02(+4.11%)
May 13, 2013 0.5240 0.5600 0.5240 0.5571 0 +0.01(+2.41%)
May 10, 2013 0.5400 0.5695 0.5253 0.5440 0 -0.01(-1.09%)
May 09, 2013 0.5350 0.5779 0.4921 0.5500 0 +0.03(+6.01%)
May 08, 2013 0.5000 0.5189 0.4500 0.5188 0 +0.01(+1.73%)
May 07, 2013 0.5000 0.5199 0.4899 0.5100 0 +0.01(+2.00%)
May 06, 2013 0.5100 0.5100 0.4900 0.5000 0 -0.00(-0.93%)
May 03, 2013 0.4800 0.5098 0.4799 0.5047 0 +0.02(+5.12%)
May 02, 2013 0.4450 0.4900 0.4350 0.4801 0 +0.04(+8.40%)
May 01, 2013 0.4400 0.4498 0.4400 0.4429 0 -0.01(-1.58%)
Apr 30, 2013 0.4800 0.4840 0.4324 0.4500 0 -0.04(-9.09%)
Apr 29, 2013 0.4901 0.5190 0.4806 0.4950 261,293 +0.00(+1.00%)
Apr 26, 2013 0.5400 0.5400 0.4850 0.4901 223,629 -0.03(-5.73%)
Apr 25, 2013 0.5200 0.5600 0.5000 0.5199 1,385,362 -0.03(-6.31%)
Apr 24, 2013 0.4500 0.5600 0.4300 0.5549 0 +0.03(+6.59%)
Apr 23, 2013 0.5400 0.5489 0.4831 0.5206 1,718,992 -0.03(-5.35%)
Apr 22, 2013 0.4400 0.5700 0.4400 0.5500 3,612,350 +0.11(+25.66%)
Apr 19, 2013 0.4357 0.4400 0.4293 0.4377 187,935 +0.01(+1.79%)
Apr 18, 2013 0.4484 0.4484 0.4262 0.4300 80,328 +0.01(+2.38%)
Apr 17, 2013 0.4439 0.4497 0.4200 0.4200 269,243 -0.01(-2.33%)
Apr 16, 2013 0.4300 0.4447 0.4300 0.4300 167,492 -0.01(-3.31%)
Apr 15, 2013 0.4430 0.4500 0.4350 0.4447 67,165 +0.00(+1.07%)
Apr 12, 2013 0.5000 0.5000 0.4252 0.4400 334,597 +0.00(+0.48%)
Apr 11, 2013 0.4410 0.4449 0.4240 0.4379 210,096 +0.01(+2.55%)
Apr 10, 2013 0.4250 0.4493 0.4250 0.4270 97,607 -0.01(-1.39%)
Apr 09, 2013 0.4299 0.4400 0.4221 0.4330 176,261 +0.01(+2.83%)
Apr 08, 2013 0.4500 0.4555 0.4194 0.4211 947,333 -0.02(-5.39%)
Apr 05, 2013 0.4600 0.4646 0.4425 0.4451 77,428 -0.02(-5.30%)
Apr 04, 2013 0.4700 0.4700 0.4010 0.4700 383,347 +0.01(+2.17%)
Apr 03, 2013 0.4550 0.4700 0.4407 0.4600 1,050,346 +0.01(+1.32%)
Apr 02, 2013 0.4750 0.5000 0.4453 0.4540 922,457 -0.03(-6.93%)
Apr 01, 2013 0.4805 0.4999 0.4700 0.4878 685,413 -0.01(-2.67%)
Mar 28, 2013 0.5350 0.5350 0.4408 0.5012 712,652 -0.03(-5.42%)
Mar 27, 2013 0.5600 0.5600 0.5198 0.5299 231,957 -0.02(-3.65%)
Mar 26, 2013 0.5300 0.5650 0.5300 0.5500 1,090,420 +0.02(+3.77%)
Mar 25, 2013 0.5400 0.5438 0.5257 0.5300 133,689 -0.01(-1.85%)
Mar 22, 2013 0.5400 0.5400 0.5250 0.5400 114,559 +0.00(+0.00%)
Mar 21, 2013 0.5350 0.5400 0.5300 0.5400 35,072 +0.01(+0.93%)
Mar 20, 2013 0.5390 0.5410 0.5300 0.5350 109,006 +0.00(+0.00%)
Mar 19, 2013 0.5400 0.5500 0.5200 0.5350 172,414 +0.00(+0.56%)
Mar 18, 2013 0.5400 0.5430 0.5300 0.5320 108,095 -0.02(-3.43%)
Mar 15, 2013 0.5235 0.5522 0.5200 0.5509 153,321 +0.02(+3.94%)
Mar 14, 2013 0.5501 0.5700 0.5250 0.5300 163,800 -0.02(-4.00%)
Mar 13, 2013 0.5600 0.5600 0.5349 0.5521 122,770 +0.00(+0.31%)
Mar 12, 2013 0.5200 0.6000 0.5200 0.5504 839,338 +0.04(+6.87%)
Mar 11, 2013 0.5300 0.5302 0.5110 0.5150 104,406 -0.01(-2.28%)
Mar 08, 2013 0.5300 0.5300 0.5057 0.5270 166,495 +0.02(+3.21%)
Mar 07, 2013 0.5015 0.5380 0.5000 0.5106 317,401 -0.01(-1.81%)
Mar 06, 2013 0.5100 0.5200 0.4900 0.5200 223,081 +0.00(+0.00%)
Mar 05, 2013 0.5030 0.5224 0.5020 0.5200 176,849 +0.01(+1.96%)
Mar 04, 2013 0.5110 0.5390 0.5010 0.5100 269,846 -0.00(-0.51%)
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 Telekurs USA
Postage Rates Bots go here