TearLab Corporation Historical Stock Prices

TEAR 
$3.83
*  
0.11
2.96%
Get TEAR Alerts
*Delayed - data as of Aug. 27, 2014 12:58 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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 26-MAY-2014 TO 26-AUG-2014

Date Open High Low Close / Last Volume
12:58  3.73  3.91  3.72  3.83 167,282
08/26/2014 3.8 3.9 3.67 3.72 387,767
08/25/2014 3.9 3.93 3.772 3.8 298,412
08/22/2014 3.89 3.935 3.825 3.86 195,586
08/21/2014 3.96 4.06 3.68 3.92 403,021
08/20/2014 3.82 3.9173 3.75 3.8 277,531
08/19/2014 3.85 3.89 3.65 3.84 246,796
08/18/2014 3.71 3.89 3.63 3.83 348,736
08/15/2014 3.65 3.74 3.57 3.67 251,148
08/14/2014 3.76 3.92 3.52 3.65 802,598
08/13/2014 3.38 3.44 3.3 3.31 271,765
08/12/2014 3.48 3.6 3.31 3.36 655,028
08/11/2014 3.54 3.66 3.44 3.48 503,454
08/08/2014 3.94 4.1 3.39 3.5799 1,506,605
08/07/2014 4.52 4.63 4.4 4.44 194,728
08/06/2014 4.41 4.6 4.3001 4.53 168,303
08/05/2014 4.28 4.51 4.27 4.48 308,781
08/04/2014 4.45 4.69 4.25 4.28 326,448
08/01/2014 4.37 4.59 4.34 4.43 193,240
07/31/2014 4.48 4.57 4.35 4.36 290,733
07/30/2014 4.7 4.81 4.52 4.53 288,768
07/29/2014 4.75 4.76 4.58 4.69 243,283
07/28/2014 4.95 5.041 4.65 4.76 317,035
07/25/2014 4.97 5.05 4.87 4.98 298,157
07/24/2014 5.2 5.35 4.9 4.95 298,056
07/23/2014 5.47 5.68 5.06 5.13 357,251
07/22/2014 5.42 5.73 5.3 5.35 467,772
07/21/2014 5.33 5.385 5.16 5.27 182,638
07/18/2014 5.18 5.32 5 5.23 192,360
07/17/2014 5.1 5.29 5.06 5.18 252,755
07/16/2014 5.37 5.64 5.1 5.13 359,235
07/15/2014 5.44 5.97 5.29 5.33 422,015
07/14/2014 5.24 5.648 5.2 5.42 504,992
07/11/2014 4.9 5.24 4.7275 5.17 629,715
07/10/2014 4.49 4.89 4.4701 4.86 187,963
07/09/2014 4.61 4.98 4.55 4.65 225,487
07/08/2014 4.7 4.85 4.46 4.62 346,016
07/07/2014 5 5.09 4.69 4.7 283,010
07/03/2014 5.24 5.337 4.99 5.01 205,411
07/02/2014 5.3 5.88 5.22 5.23 1,008,301
07/01/2014 4.86 5.33 4.78 5.22 814,730
06/30/2014 4.61 5 4.61 4.87 444,458
06/27/2014 4.39 4.81 4.39 4.78 3,432,718
06/26/2014 4.51 4.55 4.38 4.43 342,234
06/25/2014 4.55 4.56 4.34 4.5 463,187
06/24/2014 4.56 4.75 4.51 4.58 296,510
06/23/2014 4.68 4.7 4.5 4.56 303,095
06/20/2014 4.9 4.92 4.61 4.67 544,487
06/19/2014 4.89 4.91 4.77 4.88 145,277
06/18/2014 4.91 5.03 4.77 4.85 243,444
06/17/2014 4.79 5.06 4.72 4.92 336,907
06/16/2014 4.58 4.85 4.49 4.8 322,353
06/13/2014 4.61 4.72 4.44 4.56 263,245
06/12/2014 4.81 4.83 4.55 4.58 397,844
06/11/2014 4.83 4.9 4.75 4.82 268,040
06/10/2014 4.84 4.95 4.6 4.84 218,232
06/09/2014 4.85 4.97 4.78 4.84 177,165
06/06/2014 4.87 5.1 4.78 4.82 541,161
06/05/2014 4.49 4.85 4.45 4.83 267,127
06/04/2014 4.68 4.74 4.42 4.46 295,198
06/03/2014 5.01 5.01 4.66 4.68 440,820
06/02/2014 4.91 5.1099 4.75 5.01 523,263
05/30/2014 5.06 5.1 4.88 4.99 1,283,805
05/29/2014 4.83 5.22 4.72 5.05 667,585
05/28/2014 4.8 4.85 4.53 4.84 314,961
05/27/2014 4.62 4.9792 4.52 4.82 476,555
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?