$0.65 -0.09 (%) Transgenomic Inc - NASDAQ

Jan. 19, 2017 | 11:39 AM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TBIO historical data

Date Open High Low Close Volume
1/18/20170.900.920.720.743,417,205
1/17/20170.980.980.800.867,095,733
1/13/20171.431.590.980.9863,609,835
1/12/20171.031.270.671.1262,104,022
1/11/20170.290.320.270.291,399,330
1/10/20170.260.280.260.27129,793
1/9/20170.280.290.250.26505,434
1/6/20170.290.290.270.28210,453
1/5/20170.300.300.260.29367,324
1/4/20170.290.320.280.28278,352
1/3/20170.280.340.270.29802,653
12/30/20160.280.300.250.281,017,922
12/29/20160.240.320.230.293,683,328
12/28/20160.250.250.240.24215,415
12/27/20160.260.270.230.24369,938
12/23/20160.260.270.240.25369,138
12/22/20160.250.310.250.271,745,040
12/21/20160.230.270.230.24375,092
12/20/20160.250.270.230.25310,359
12/19/20160.270.270.230.26919,918
12/16/20160.310.310.270.28809,203
12/15/20160.330.370.310.31531,741
12/14/20160.340.390.300.321,085,098
12/13/20160.330.390.290.342,032,417
12/12/20160.270.560.270.3711,989,176
12/9/20160.400.400.250.263,588,528
12/8/20160.250.400.220.364,490,854
12/7/20160.220.280.210.24769,237
12/6/20160.260.260.210.21249,644
12/5/20160.210.300.210.24846,604
12/2/20160.230.230.200.2063,033
12/1/20160.200.220.200.2260,586
11/30/20160.230.230.190.21293,202
11/29/20160.240.250.200.23123,122
11/28/20160.240.250.240.24130,815
11/25/20160.270.270.190.24299,734
11/23/20160.160.290.160.271,968,380
11/22/20160.170.170.160.16179,259
11/21/20160.170.180.160.16241,548
11/18/20160.180.180.160.1720,834
11/17/20160.190.200.160.17100,044
11/16/20160.190.200.180.1875,063
11/15/20160.180.200.180.1889,624
11/14/20160.200.200.180.1819,031
11/11/20160.210.210.180.1965,927
11/10/20160.210.210.180.2059,623
11/9/20160.210.210.200.2113,009
11/8/20160.220.220.150.2159,354
11/7/20160.220.220.220.2246,250
11/4/20160.220.240.220.2220,591
11/3/20160.220.230.220.2239,396
11/2/20160.220.220.210.2231,004
11/1/20160.210.210.210.2125,143
10/31/20160.220.220.210.2244,998
10/28/20160.220.220.210.2148,815
10/27/20160.190.220.190.2143,434
10/26/20160.230.230.210.2238,639
10/25/20160.210.220.210.2242,288
10/24/20160.200.220.200.2252,444
10/21/20160.210.210.200.2031,992
10/20/20160.200.210.190.2039,717
10/19/20160.210.220.170.20244,600
10/18/20160.220.220.200.2147,982
10/17/20160.230.230.200.20359,399
10/14/20160.230.240.220.22149,959
10/13/20160.280.290.220.24586,688
10/12/20160.250.250.240.2597,320
10/11/20160.250.250.220.2425,717
10/10/20160.250.270.230.25205,301
10/7/20160.250.270.250.2653,958
10/6/20160.260.270.260.26109,922
10/5/20160.250.270.250.27203,366
10/4/20160.280.280.240.24180,557
10/3/20160.270.290.270.2845,924
9/30/20160.290.290.280.28148,694
9/29/20160.310.310.290.29217,612
9/28/20160.310.320.300.3066,498
9/27/20160.310.310.300.30166,892
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center