$0.31 0.00 (%) Transgenomic Inc - NASDAQ

Sep. 26, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TBIO historical data

Date Open High Low Close Volume
9/26/20160.320.340.300.31217,116
9/23/20160.300.360.290.331,288,905
9/22/20160.290.300.280.29103,615
9/21/20160.270.300.270.28180,790
9/20/20160.280.310.280.30135,202
9/19/20160.290.310.280.30132,295
9/16/20160.270.300.270.30199,572
9/15/20160.270.310.270.28195,733
9/14/20160.280.280.260.28139,475
9/13/20160.280.280.250.28256,428
9/12/20160.300.300.260.28121,556
9/9/20160.290.300.270.29187,001
9/8/20160.300.300.290.3032,933
9/7/20160.290.300.280.28217,136
9/6/20160.290.310.290.29124,959
9/2/20160.290.310.290.29178,083
9/1/20160.290.330.290.32107,460
8/31/20160.300.320.280.29248,961
8/30/20160.310.330.300.31243,708
8/29/20160.340.340.300.31228,004
8/26/20160.330.350.320.33101,591
8/25/20160.350.360.340.3487,163
8/24/20160.370.370.350.3625,836
8/23/20160.380.380.350.37127,721
8/22/20160.370.380.360.3853,388
8/19/20160.360.380.360.3844,337
8/18/20160.370.380.350.3597,558
8/17/20160.360.380.360.3820,401
8/16/20160.380.390.330.37290,515
8/15/20160.390.400.300.35284,886
8/12/20160.370.400.360.39176,250
8/11/20160.370.380.360.3770,497
8/10/20160.380.380.360.38174,941
8/9/20160.380.380.360.37118,603
8/8/20160.380.380.350.38136,582
8/5/20160.370.390.350.3874,394
8/4/20160.390.390.350.3698,113
8/3/20160.360.380.340.38183,911
8/2/20160.350.380.340.36158,717
8/1/20160.370.390.350.35133,713
7/29/20160.380.400.370.37111,913
7/28/20160.350.400.350.38280,009
7/27/20160.460.500.340.351,446,390
7/26/20160.440.470.440.4641,757
7/25/20160.430.460.430.44124,248
7/22/20160.450.460.450.45167,542
7/21/20160.490.490.420.47377,443
7/20/20160.600.620.450.47826,146
7/19/20160.530.550.510.5161,565
7/18/20160.540.540.520.5338,796
7/15/20160.530.550.520.5255,918
7/14/20160.540.550.520.5472,007
7/13/20160.530.550.530.5524,826
7/12/20160.540.550.530.5348,373
7/11/20160.570.570.520.55158,925
7/8/20160.570.580.550.5544,646
7/7/20160.560.580.560.586,307
7/6/20160.560.580.560.586,455
7/5/20160.560.580.560.5614,635
7/1/20160.580.580.560.5727,022
6/30/20160.550.580.550.5514,732
6/29/20160.580.580.550.5513,852
6/28/20160.590.590.530.5343,100
6/27/20160.560.600.530.5354,878
6/24/20160.570.590.520.5585,554
6/23/20160.600.600.580.5968,036
6/22/20160.600.620.590.5967,685
6/21/20160.610.630.590.6126,551
6/20/20160.590.630.590.60105,858
6/17/20160.600.630.580.5981,627
6/16/20160.630.640.600.6031,917
6/15/20160.610.640.610.6120,360
6/14/20160.640.650.600.6477,596
6/13/20160.620.660.590.65119,338
6/10/20160.660.660.610.6359,810
6/9/20160.690.740.610.66339,231
6/8/20160.690.690.640.6983,217
6/7/20160.610.680.610.67169,206
6/6/20160.590.640.570.6067,112
6/3/20160.600.620.570.61104,760
6/2/20160.600.640.600.61118,429
6/1/20160.620.650.600.60159,222
5/31/20160.610.650.600.64161,091
5/27/20160.620.640.580.6087,271
5/26/20160.590.630.550.61184,622
5/25/20160.560.590.550.59136,255
5/24/20160.530.570.530.56183,465
5/23/20160.550.600.550.60122,626
5/20/20160.550.610.510.5238,827
5/19/20160.510.590.510.5650,866
5/18/20160.530.620.530.6016,400
5/17/20160.630.630.530.59161,706
5/16/20160.650.650.560.64272,272
5/13/20160.510.530.480.5222,552
5/12/20160.520.540.500.5046,533
5/11/20160.550.550.500.5293,027
5/10/20160.540.570.510.5341,542
5/9/20160.500.550.500.53183,621
5/6/20160.500.590.500.5020,056
5/5/20160.530.540.500.5154,530
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center