Home > Quotes > TKMR > Historical Prices

Tekmira Pharmaceuticals Corp Historical Stock Prices

TKMR 
$4.82
*  
0.12
  negative  
2.55%
Get TKMR Alerts
*Delayed - data as of May 21, 2013 
Exchange: NASDAQ
Industry: Consumer Durables
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 3 Month, From 20-FEB-2013 TO 20-MAY-2013

Date Open High Low Close/Last Volume
16:00  4.75  4.82  4.681  4.82 18,319
05/20/2013 4.73 4.84 4.65 4.7 44,733
05/17/2013 4.69 4.74 4.65 4.73 73,435
05/16/2013 4.72 4.88 4.72 4.74 27,552
05/15/2013 4.89 4.96 4.77 4.83 69,764
05/14/2013 4.85 4.92 4.6621 4.8852 67,301
05/13/2013 4.7 4.87 4.6999 4.87 84,263
05/10/2013 4.61 4.71 4.61 4.7 11,995
05/09/2013 4.63 4.64 4.59 4.6 12,938
05/08/2013 4.73 4.73 4.66 4.69 22,685
05/07/2013 4.67 4.73 4.58 4.73 67,084
05/06/2013 4.7 4.79 4.621 4.73 36,962
05/03/2013 4.66 4.77 4.65 4.77 18,945
05/02/2013 4.6999 4.6999 4.6999 4.6999 43,200
05/01/2013 4.7 4.74 4.65 4.69 47,291
04/30/2013 4.87 4.87 4.64 4.77 39,582
04/29/2013 4.82 4.92 4.78 4.84 50,522
04/26/2013 5 5.1 4.76 4.82 77,127
04/25/2013 5.12 5.25 4.93 5.05 92,374
04/24/2013 4.87 5.13 4.83 5.05 181,974
04/23/2013 4.78 4.86 4.66 4.84 100,809
04/22/2013 4.78 4.78 4.621 4.7 43,287
04/19/2013 4.47 4.6799 4.47 4.65 42,368
04/18/2013 4.52 4.59 4.46 4.47 59,600
04/17/2013 4.55 4.6 4.488 4.59 87,831
04/16/2013 4.6 4.67 4.56 4.56 92,566
04/15/2013 4.7 4.7 4.46 4.6 72,462
04/12/2013 4.84 4.84 4.51 4.68 112,170
04/11/2013 4.25 4.53 4.25 4.53 86,086
04/10/2013 4.38 4.49 4.28 4.28 190,990
04/09/2013 4.96 4.96 4.45 4.58 282,976
04/08/2013 4.76 4.84 4.61 4.84 159,289
04/05/2013 4.61 4.75 4.55 4.7 144,363
04/04/2013 4.44 4.58 4.39 4.55 99,873
04/03/2013 4.51 4.6 4.35 4.4 188,295
04/02/2013 4.6 4.646 4.52 4.63 224,041
04/01/2013 4.76 4.76 4.63 4.67 79,755
03/28/2013 4.65 4.76 4.65 4.71 128,666
03/27/2013 4.7 4.7299 4.63 4.66 145,957
03/26/2013 4.74 4.76 4.66 4.68 73,027
03/25/2013 4.75 4.8 4.67 4.71 119,270
03/22/2013 4.74 4.7899 4.67 4.7 237,421
03/21/2013 4.7 4.86 4.53 4.68 638,269
03/20/2013 4.5 4.55 4.458 4.4899 70,508
03/19/2013 4.48 4.53 4.46 4.49 61,864
03/18/2013 4.18 4.48 4.18 4.48 11,440
03/15/2013 4.4 4.48 4.3 4.35 19,800
03/14/2013 4.49 4.49 4.42 4.45 17,201
03/13/2013 4.44 4.47 4.33 4.46 45,266
03/12/2013 4.36 4.4 4.18 4.37 69,015
03/11/2013 4.42 4.42 4.328 4.38 39,045
03/08/2013 4.42 4.48 4.4 4.43 37,815
03/07/2013 4.44 4.459 4.39 4.44 35,138
03/06/2013 4.443 4.46 4.41 4.41 13,400
03/05/2013 4.45 4.5 4.42 4.422 18,195
03/04/2013 4.5 4.5 4.42 4.49 9,494
03/01/2013 4.42 4.51 4.39 4.48 8,150
02/28/2013 4.42 4.44 4.3 4.42 47,504
02/27/2013 4.4412 4.5 4.39 4.5 20,214
02/26/2013 4.51 4.51 4.4222 4.5 6,000
02/25/2013 4.465 4.49 4.44 4.44 4,954
02/22/2013 4.58 4.58 4.4815 4.49 10,040
02/21/2013 4.5 4.58 4.47 4.47 10,555
02/20/2013 4.59 4.6215 4.5199 4.52 13,813
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.