TearLab Corporation Historical Stock Prices

TEAR 
$2.49
*  
0.05
2.05%
Get TEAR Alerts
*Delayed - data as of Apr. 27, 2015 11:46 ET  -  Find a broker to begin trading TEAR now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    TEAR Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 24-JAN-2015 TO 24-APR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
11:46  2.46  2.49  2.419  2.49 19,597
04/24/2015 2.44 2.54 2.43 2.44 84,123
04/23/2015 2.42 2.51 2.39 2.46 71,102
04/22/2015 2.29 2.41 2.23 2.39 43,954
04/21/2015 2.35 2.37 2.27 2.31 53,707
04/20/2015 2.37 2.37 2.26 2.31 53,067
04/17/2015 2.35 2.4 2.24 2.33 71,370
04/16/2015 2.22 2.38 2.21 2.32 40,559
04/15/2015 2.21 2.3 2.18 2.25 85,877
04/14/2015 2.27 2.51 2.2 2.2 114,958
04/13/2015 2.45 2.45 2.1401 2.24 244,378
04/10/2015 2.42 2.5299 2.415 2.48 145,948
04/09/2015 2.279 2.41 2.279 2.36 131,490
04/08/2015 2.31 2.36 2.15 2.26 206,630
04/07/2015 2 2.12 2 2.08 303,745
04/06/2015 2 2.05 2 2.03 82,323
04/02/2015 2 2.02 1.97 2 151,523
04/01/2015 2 2.0632 1.955 2 243,528
03/31/2015 2.13 2.26 1.99 1.99 310,512
03/30/2015 2.28 2.38 2.19 2.2 156,358
03/27/2015 2.37 2.4 2.28 2.29 103,746
03/26/2015 2.51 2.54 2.26 2.39 163,918
03/25/2015 2.57 2.58 2.52 2.52 206,850
03/24/2015 2.56 2.57 2.541 2.56 86,256
03/23/2015 2.5 2.57 2.5 2.55 64,622
03/20/2015 2.51 2.58 2.5 2.58 99,332
03/19/2015 2.59 2.65 2.55 2.59 113,202
03/18/2015 2.51 2.6 2.51 2.57 106,309
03/17/2015 2.54 2.6 2.5 2.52 93,936
03/16/2015 2.67 2.67 2.55 2.58 155,100
03/13/2015 2.8 2.8 2.51 2.7 569,851
03/12/2015 3 3.05 2.96 3.01 150,333
03/11/2015 3.06 3.06 2.95 2.99 156,006
03/10/2015 3.07 3.14 2.99 3.09 77,120
03/09/2015 3.05 3.15 2.95 3.09 206,186
03/06/2015 3 3.15 2.95 3 326,347
03/05/2015 2.95 3.04 2.84 2.99 498,816
03/04/2015 2.56 2.73 2.53 2.73 272,617
03/03/2015 2.61 2.7 2.46 2.6 115,190
03/02/2015 2.58 2.69 2.5222 2.61 216,802
02/27/2015 2.7 2.72 2.51 2.6 281,156
02/26/2015 2.65 2.78 2.6097 2.68 144,599
02/25/2015 2.65 2.84 2.6314 2.65 168,932
02/24/2015 2.65 2.69 2.6 2.68 250,584
02/23/2015 2.55 2.68 2.49 2.68 224,360
02/20/2015 2.39 2.56 2.27 2.52 374,425
02/19/2015 2.39 2.39 2.23 2.35 151,031
02/18/2015 2.37 2.39 2.31 2.33 152,402
02/17/2015 2.18 2.35 2.14 2.34 219,171
02/13/2015 2.12 2.2 2.09 2.15 117,328
02/12/2015 2.15 2.15 2.094 2.12 68,090
02/11/2015 2.1 2.13 2.04 2.12 92,256
02/10/2015 2.15 2.15 2 2.12 157,548
02/09/2015 2.11 2.15 2.06 2.15 106,315
02/06/2015 2 2.1152 2 2.07 280,385
02/05/2015 1.94 2 1.935 2 117,064
02/04/2015 1.9 1.99 1.82 1.94 195,176
02/03/2015 1.8 1.9 1.77 1.89 216,542
02/02/2015 1.71 1.79 1.65 1.77 338,408
01/30/2015 1.72 1.79 1.69 1.69 276,916
01/29/2015 1.74 1.78 1.7 1.76 262,220
01/28/2015 1.8 1.82 1.6601 1.7 602,950
01/27/2015 1.68 1.79 1.6104 1.79 917,757
01/26/2015 1.99 2.015 1.5 1.67 8,974,408
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?