| TRIMERIS Add to My Watchlist | (NSDQ: TRMS) |
| Trimeris | 2.35 | +0.05 (+2.17%) | 19,394 |
| Historical Data for TRMS |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 2.42 | 2.42 | 2.35 | 19,394 | 2.35 | +0.05 +2.17% |
| 02/08/10 | 2.37 | 2.37 | 2.28 | 27,354 | 2.30 | -0.02 -0.86% |
| 02/05/10 | 2.36 | 2.43 | 2.31 | 26,340 | 2.32 | -0.06 -2.52% |
| 02/04/10 | 2.42 | 2.42 | 2.34 | 11,452 | 2.38 | -0.03 -1.24% |
| 02/03/10 | 2.40 | 2.45 | 2.35 | 50,227 | 2.41 | +0.01 +0.42% |
| 02/02/10 | 2.32 | 2.40 | 2.32 | 23,451 | 2.40 | +0.09 +3.90% |
| 02/01/10 | 2.32 | 2.33 | 2.26 | 32,270 | 2.31 | +0.01 +0.43% |
| 01/29/10 | 2.32 | 2.39 | 2.27 | 103,177 | 2.30 | -0.02 -0.86% |
| 01/28/10 | 2.36 | 2.39 | 2.30 | 136,258 | 2.32 | -0.07 -2.93% |
| 01/27/10 | 2.32 | 2.39 | 2.32 | 95,956 | 2.39 | +0.05 +2.14% |
| 01/26/10 | 2.37 | 2.39 | 2.29 | 84,213 | 2.34 | 0.00 0.00% |
| 01/25/10 | 2.33 | 2.35 | 2.28 | 167,629 | 2.34 | -0.01 -0.43% |
| 01/22/10 | 2.45 | 2.45 | 2.32 | 145,692 | 2.35 | -0.08 -3.29% |
| 01/21/10 | 2.45 | 2.45 | 2.40 | 86,326 | 2.43 | +0.02 +0.83% |
| 01/20/10 | 2.41 | 2.48 | 2.41 | 113,853 | 2.41 | -0.04 -1.63% |
| 01/19/10 | 2.48 | 2.49 | 2.44 | 162,527 | 2.45 | 0.00 0.00% |
| 01/18/10 | 2.45 | 2.45 | 2.45 | 0 | 2.45 | 0.00 0.00% |
| 01/15/10 | 2.45 | 2.48 | 2.45 | 66,842 | 2.45 | +0.03 +1.24% |
| 01/14/10 | 2.47 | 2.50 | 2.39 | 256,413 | 2.42 | -0.08 -3.20% |
| 01/13/10 | 2.47 | 2.50 | 2.43 | 173,221 | 2.50 | +0.01 +0.40% |
| 01/12/10 | 2.63 | 2.64 | 2.47 | 473,894 | 2.49 | -0.13 -4.96% |
| 01/11/10 | 2.62 | 2.65 | 2.61 | 84,910 | 2.62 | +0.01 +0.38% |
| 01/08/10 | 2.56 | 2.61 | 2.53 | 66,525 | 2.61 | +0.01 +0.38% |
| 01/07/10 | 2.61 | 2.63 | 2.60 | 44,324 | 2.60 | -0.02 -0.76% |
| 01/06/10 | 2.62 | 2.66 | 2.62 | 134,609 | 2.62 | -0.02 -0.76% |
| 01/05/10 | 2.69 | 2.69 | 2.63 | 111,632 | 2.64 | -0.03 -1.12% |
| 01/04/10 | 2.63 | 2.68 | 2.62 | 281,927 | 2.67 | +0.05 +1.91% |
| 01/01/10 | 2.62 | 2.62 | 2.62 | 0 | 2.62 | 0.00 0.00% |
| 12/31/09 | 2.60 | 2.62 | 2.52 | 322,293 | 2.62 | +0.02 +0.77% |
| 12/30/09 | 2.66 | 2.66 | 2.56 | 452,345 | 2.60 | -0.05 -1.89% |
| 12/29/09 | 2.81 | 2.82 | 2.58 | 1,525,663 | 2.65 | -0.53 -16.67% |
| 12/28/09 | 3.13 | 3.20 | 3.13 | 14,833 | 3.18 | +0.04 +1.27% |
| 12/25/09 | 3.00 | 3.17 | 2.95 | 113,651 | 3.14 | 0.00 0.00% |
| 12/24/09 | 3.00 | 3.17 | 2.95 | 113,651 | 3.14 | +0.03 +0.96% |
| 12/23/09 | 3.16 | 3.32 | 3.10 | 92,694 | 3.11 | -0.02 -0.64% |
| 12/22/09 | 3.15 | 3.16 | 3.10 | 60,241 | 3.13 | +0.01 +0.32% |
| 12/21/09 | 3.32 | 3.32 | 3.04 | 175,813 | 3.12 | -0.18 -5.45% |
| 12/18/09 | 3.32 | 3.32 | 3.29 | 92,986 | 3.30 | 0.00 0.00% |
| 12/17/09 | 3.30 | 3.30 | 3.29 | 43,575 | 3.30 | -0.01 -0.30% |
| 12/16/09 | 3.29 | 3.34 | 3.29 | 274,392 | 3.31 | +0.02 +0.61% |
| 12/15/09 | 3.29 | 3.31 | 3.29 | 138,923 | 3.29 | -0.01 -0.30% |
| 12/14/09 | 3.30 | 3.31 | 3.29 | 209,514 | 3.30 | 0.00 0.00% |
| 12/11/09 | 3.34 | 3.34 | 3.30 | 90,348 | 3.30 | -0.02 -0.60% |
| 12/10/09 | 3.30 | 3.33 | 3.28 | 100,513 | 3.32 | +0.02 +0.61% |
| 12/09/09 | 3.28 | 3.32 | 3.28 | 122,797 | 3.30 | +0.01 +0.30% |
| 12/08/09 | 3.30 | 3.32 | 3.28 | 84,580 | 3.29 | -0.01 -0.30% |
| 12/07/09 | 3.30 | 3.34 | 3.30 | 80,871 | 3.30 | -0.01 -0.30% |
| 12/04/09 | 3.34 | 3.34 | 3.30 | 50,163 | 3.31 | -0.03 -0.90% |
| 12/03/09 | 3.30 | 3.36 | 3.30 | 96,064 | 3.34 | +0.04 +1.21% |
| 12/02/09 | 3.28 | 3.34 | 3.28 | 239,472 | 3.30 | +0.01 +0.30% |
| \/ Download Data To Spreadsheet | ||||||
