Tekmira Pharmaceuticals Corp Historical Stock Prices

TKMR 
$11.71
*  
0.15
1.26%
Get TKMR Alerts
*Delayed - data as of Jul. 1, 2015  -  Find a broker to begin trading TKMR now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
 
 
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 01-APR-2015 TO 01-JUL-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.
16:00  11.86  12.14  11.62  11.71 309,164
07/01/2015 11.86 12.14 11.62 11.71 309,264
06/30/2015 11.8 12.07 11.69 11.86 429,277
06/29/2015 12.29 12.58 11.5 11.81 952,245
06/26/2015 12.7 12.82 12.07 12.49 829,833
06/25/2015 13.05 13.2 12.55 12.74 450,555
06/24/2015 13.02 14.18 12.82 13.06 882,665
06/23/2015 13.13 13.17 12.9 13.1 237,856
06/22/2015 12.88 13.22 12.6604 13.17 890,296
06/19/2015 13.76 14.62 13.06 13.28 2,437,610
06/18/2015 15.16 15.63 14.9 15.02 770,753
06/17/2015 14.38 15.09 14.12 15.04 627,990
06/16/2015 14.84 14.9 14.28 14.39 449,841
06/15/2015 14.79 14.99 14.21 14.93 722,719
06/12/2015 14.75 15.13 14.45 14.9 593,621
06/11/2015 13.66 14.87 13.66 14.82 1,259,333
06/10/2015 13.8 13.97 13.5801 13.69 364,437
06/09/2015 13.61 13.87 13.41 13.85 366,551
06/08/2015 13.69 13.92 13.4788 13.67 541,531
06/05/2015 13.85 13.91 13.57 13.72 391,276
06/04/2015 13.88 13.945 13.6 13.83 380,322
06/03/2015 13.6 14.02 13.401 13.9 830,871
06/02/2015 13.64 13.64 13.3001 13.55 378,795
06/01/2015 14.02 14.12 13.48 13.66 1,000,142
05/29/2015 14.29 14.35 13.72 13.97 1,248,653
05/28/2015 13.85 14.36 13.58 14.24 1,033,929
05/27/2015 13.63 14.07 13.58 13.85 1,451,027
05/26/2015 13.56 13.83 13.42 13.55 801,563
05/22/2015 13.79 14.01 13.45 13.65 685,833
05/21/2015 14.6 14.6 13.741 13.89 1,163,604
05/20/2015 13.96 14.36 13.77 14.25 651,907
05/19/2015 13.78 14 13.66 13.88 409,252
05/18/2015 13.91 14 13.66 13.82 354,651
05/15/2015 13.89 14.2 13.62 13.94 604,308
05/14/2015 14 14.04 13.55 13.85 451,965
05/13/2015 14.21 14.53 13.76 13.93 542,494
05/12/2015 14.35 14.492 13.96 14.26 562,340
05/11/2015 14.23 14.65 14.2 14.38 783,719
05/08/2015 13.98 14.6 13.87 14.17 1,209,596
05/07/2015 14.15 14.6 13.52 13.87 976,916
05/06/2015 14.5 14.55 14.005 14.42 661,667
05/05/2015 14.5 14.575 13.92 14.22 997,467
05/04/2015 15.21 15.37 14.58 14.61 619,651
05/01/2015 15.95 15.96 13.84 14.67 1,047,224
04/30/2015 16.35 16.4069 15.31 15.47 636,158
04/29/2015 16.61 16.8 16.29 16.36 530,826
04/28/2015 17.39 17.51 16.5 16.61 746,447
04/27/2015 18.72 18.874 17.28 17.32 1,194,262
04/24/2015 19.11 19.54 18.63 18.75 404,084
04/23/2015 18.84 19.61 18.6101 19 699,070
04/22/2015 18.45 18.6 17.89 18.38 548,271
04/21/2015 18.69 18.98 18.5 18.52 372,254
04/20/2015 18.94 19 18 18.26 350,320
04/17/2015 19.22 19.4 18.83 18.97 539,542
04/16/2015 19.12 19.6 19.0765 19.4 450,752
04/15/2015 19.2 19.47 18.93 19.24 319,793
04/14/2015 18.95 19.4299 18.73 19.15 833,368
04/13/2015 18.22 19 18.22 18.87 876,252
04/10/2015 17.75 18.6499 17.4 18.19 820,236
04/09/2015 17.66 17.94 17.355 17.6 365,819
04/08/2015 17.09 17.63 16.9 17.61 412,254
04/07/2015 17.09 17.74 17.03 17.11 489,445
04/06/2015 17.3 17.48 17 17.07 769,711
04/02/2015 17.5 17.65 17.02 17.4 554,340
04/01/2015 17.33 17.64 16.87 17.55 597,729
*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?