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