$0.60 0.00 (%) Transgenomic Inc - NASDAQ

May. 23, 2016 | 04:00 PM

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
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
5/4/20160.560.590.540.5460,779
5/3/20160.520.620.520.57197,345
5/2/20160.600.630.550.55101,670
4/29/20160.620.630.610.6158,884
4/28/20160.610.630.590.6181,601
4/27/20160.610.670.610.61112,472
4/26/20160.610.680.600.64100,692
4/25/20160.670.670.610.6492,404
4/22/20160.700.720.670.6772,358
4/21/20160.750.750.690.7273,722
4/20/20160.800.800.700.73241,561
4/19/20160.720.850.670.72753,058
4/18/20160.670.670.580.5991,628
4/15/20160.700.700.600.63136,553
4/14/20160.600.650.600.6587,877
4/13/20160.600.630.600.6262,303
4/12/20160.630.650.600.6323,705
4/11/20160.640.650.600.6534,723
4/8/20160.650.650.600.6032,516
4/7/20160.610.640.610.6315,993
4/6/20160.640.640.600.6165,215
4/5/20160.600.650.600.6326,888
4/4/20160.600.650.600.6227,560
4/1/20160.590.630.560.6062,637
3/31/20160.620.690.550.5849,679
3/30/20160.600.610.530.6190,340
3/29/20160.630.630.580.58117,361
3/28/20160.620.630.580.61121,800
3/24/20160.640.640.600.6271,845
3/23/20160.650.660.590.63210,057
3/22/20160.720.720.650.66141,031
3/21/20160.740.780.670.70351,065
3/18/20161.031.150.710.752,663,551
3/17/20160.700.740.660.6926,889
3/16/20160.740.740.710.7137,396
3/15/20160.650.730.630.7365,257
3/14/20160.690.720.650.7236,016
3/11/20160.700.730.620.6685,160
3/10/20160.730.730.650.6529,633
3/9/20160.690.730.660.6678,291
3/8/20160.730.730.650.6660,423
3/7/20160.650.730.640.71139,608
3/4/20160.670.750.610.63248,146
3/3/20160.650.660.610.6131,087
3/2/20160.600.620.580.6158,866
3/1/20160.580.620.580.6117,969
2/29/20160.620.670.540.5643,575
2/26/20160.540.620.540.6131,197
2/25/20160.600.600.540.5410,867
2/24/20160.550.600.510.5715,852
2/23/20160.640.680.490.5532,961
2/22/20160.630.660.630.6411,503
2/19/20160.650.740.630.6619,230
2/18/20160.640.690.610.679,191
2/17/20160.590.690.590.6261,011
2/16/20160.610.660.570.6441,369
2/12/20160.610.670.490.60178,528
2/11/20160.630.640.520.5946,305
2/10/20160.680.700.620.6313,027
2/9/20160.620.730.620.6624,303
2/8/20160.640.680.620.6213,387
2/5/20160.700.720.650.6828,578
2/4/20160.720.750.680.7060,711
2/3/20160.660.730.660.7241,204
2/2/20160.650.710.630.6718,692
2/1/20160.640.730.640.6537,414
1/29/20160.750.750.620.6444,523
1/28/20160.720.750.640.6460,200
1/27/20160.680.730.660.6922,043
1/26/20160.670.700.620.6885,925
1/25/20160.700.730.650.6824,785
1/22/20160.740.740.700.7295,251
1/21/20160.720.750.710.7418,909
1/20/20160.750.790.700.7465,973
1/19/20160.840.840.730.75105,151
1/15/20160.910.910.830.8427,077
1/14/20160.820.900.770.8946,653
1/13/20160.900.900.720.8378,012
1/12/20160.900.970.890.8978,319
1/11/20160.911.020.870.8746,140
1/8/20160.970.970.900.9430,977
1/7/20161.001.030.920.9238,466
1/6/20161.101.101.001.0053,989
1/5/20161.081.111.041.08107,087
1/4/20161.031.121.031.0623,051
12/31/20151.081.121.041.07108,950
12/30/20151.171.171.081.0984,034
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center