Tekmira Pharmaceuticals Corporation (TKMR) Historical Stock Data
Historical Data
In the past 30 trading days, TKMR is up 0.05% a day on average. There have been 14 days where Tekmira Pharmaceuticals Corporation closed green and 16 days where TKMR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2020-10-21 | 2.89 | 2.79 | ↓$0.10 (-3.46%) | 2.79 | 2.92 | 1.15M |
| 2020-10-20 | 3.02 | 2.88 | ↓$0.14 (-4.64%) | 2.88 | 3.05 | 1.15M |
| 2020-10-19 | 3.08 | 3.00 | ↓$0.08 (-2.60%) | 2.95 | 3.08 | 1.25M |
| 2020-10-16 | 3.08 | 3.07 | ↓$0.01 (-0.32%) | 3.04 | 3.14 | 874.95K |
| 2020-10-15 | 3.10 | 3.09 | ↓$0.01 (-0.32%) | 3.04 | 3.14 | 0.96M |
| 2020-10-14 | 3.22 | 3.16 | ↓$0.06 (-1.86%) | 3.12 | 3.32 | 1.09M |
| 2020-10-13 | 3.16 | 3.27 | ↑$0.11 (3.48%) | 3.16 | 3.33 | 1.11M |
| 2020-10-12 | 3.17 | 3.19 | ↑$0.02 (0.63%) | 3.08 | 3.22 | 1M |
| 2020-10-09 | 3.16 | 3.20 | ↑$0.04 (1.27%) | 3.12 | 3.23 | 833.43K |
| 2020-10-08 | 3.39 | 3.14 | ↓$0.25 (-7.37%) | 3.14 | 3.44 | 1.63M |
| 2020-10-07 | 3.10 | 3.32 | ↑$0.22 (7.10%) | 3.09 | 3.38 | 1.65M |
| 2020-10-06 | 3.26 | 3.07 | ↓$0.19 (-5.83%) | 3.03 | 3.30 | 1.07M |
| 2020-10-05 | 3.04 | 3.26 | ↑$0.22 (7.24%) | 3.00 | 3.26 | 1.46M |
| 2020-10-02 | 3.00 | 3.02 | ↑$0.02 (0.67%) | 2.97 | 3.13 | 1.26M |
| 2020-10-01 | 3.17 | 3.09 | ↓$0.08 (-2.52%) | 3.06 | 3.17 | 656.36K |
| 2020-09-30 | 3.17 | 3.13 | ↓$0.04 (-1.26%) | 3.06 | 3.20 | 837.03K |
| 2020-09-29 | 3.01 | 3.18 | ↑$0.17 (5.65%) | 2.96 | 3.24 | 1.32M |
| 2020-09-28 | 3.12 | 3.03 | ↓$0.09 (-2.88%) | 2.95 | 3.13 | 0.97M |
| 2020-09-25 | 2.93 | 3.08 | ↑$0.15 (5.12%) | 2.93 | 3.14 | 1.09M |
| 2020-09-24 | 2.89 | 2.92 | ↑$0.03 (1.04%) | 2.86 | 2.98 | 1.91M |
| 2020-09-23 | 3.01 | 2.94 | ↓$0.07 (-2.33%) | 2.87 | 3.05 | 1.47M |
| 2020-09-22 | 3.03 | 3.03 | ↑$0.00 (0.00%) | 2.90 | 3.07 | 1.21M |
| 2020-09-21 | 3.09 | 3.03 | ↓$0.06 (-1.94%) | 2.91 | 3.10 | 1.99M |
| 2020-09-18 | 2.99 | 3.14 | ↑$0.15 (5.02%) | 2.97 | 3.19 | 3.75M |
| 2020-09-17 | 2.95 | 2.98 | ↑$0.03 (1.02%) | 2.90 | 3.07 | 2.36M |
| 2020-09-16 | 2.90 | 2.90 | ↑$0.00 (0.00%) | 2.78 | 2.98 | 2.59M |
| 2020-09-15 | 2.98 | 2.94 | ↓$0.04 (-1.34%) | 2.81 | 3.39 | 13.23M |
| 2020-09-14 | 2.35 | 2.62 | ↑$0.27 (11.49%) | 2.35 | 2.67 | 1.59M |
| 2020-09-11 | 2.42 | 2.37 | ↓$0.05 (-2.07%) | 2.36 | 2.49 | 849.93K |
| 2020-09-10 | 2.60 | 2.41 | ↓$0.19 (-7.31%) | 2.39 | 2.61 | 1.23M |
Create an account or log in to view more rows.
$TKMR money comes and goes but your story stays with you the rest of your life. Apes for life ??
$TKMR We will not sell!
$TKMR lets go <3
$TKMR Don't hold!!! Buy it
$TKMR watch this fly!!!!
$TKMR rip and dip today bulls
$TKMR The squeeze is coming
$TKMR I don't know shit
but I know I'm holdin till I at least triple up
$TKMR Chill out and chill some more. It's all temporary.
$TKMR When in doubt...