Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2015	13.05	13.46	12.33	13.03	102,113	+0.36(+2.84%)
Sep 29, 2015	12.77	13.83	12.30	12.67	111,766	-0.18(-1.40%)
Sep 28, 2015	13.76	15.15	12.00	12.85	176,755	-0.90(-6.55%)
Sep 25, 2015	15.23	15.23	13.62	13.75	70,341	-1.34(-8.88%)
Sep 24, 2015	14.94	15.48	14.80	15.09	41,529	-0.09(-0.59%)
Sep 23, 2015	15.78	16.99	14.88	15.18	75,676	-0.27(-1.75%)
Sep 22, 2015	16.32	16.60	15.30	15.45	53,954	-1.30(-7.76%)
Sep 21, 2015	18.67	18.80	16.24	16.75	122,670	-1.82(-9.80%)
Sep 18, 2015	17.47	19.08	17.26	18.57	65,458	+0.73(+4.09%)
Sep 17, 2015	17.03	17.91	16.98	17.84	29,836	+0.73(+4.27%)
Sep 16, 2015	17.36	17.73	16.69	17.11	27,721	-0.38(-2.17%)
Sep 15, 2015	16.60	17.59	16.39	17.49	34,274	+0.84(+5.05%)
Sep 14, 2015	16.76	16.76	16.30	16.65	21,212	-0.20(-1.19%)
Sep 11, 2015	15.65	17.13	15.59	16.85	52,665	+0.94(+5.91%)
Sep 10, 2015	15.52	15.91	15.24	15.91	22,995	+0.18(+1.14%)
Sep 09, 2015	16.23	16.73	15.50	15.73	56,420	-0.42(-2.60%)
Sep 08, 2015	15.01	16.16	15.00	16.15	90,454	+1.48(+10.09%)
Sep 04, 2015	14.54	14.67	14.67	14.67	35,200	+0.04(+0.27%)
Sep 03, 2015	15.37	15.56	14.57	14.63	25,834	-0.82(-5.31%)
Sep 02, 2015	15.58	15.60	15.06	15.45	35,264	+0.14(+0.91%)
Sep 01, 2015	15.12	15.55	14.55	15.31	68,658	-0.24(-1.54%)
Aug 31, 2015	16.14	16.19	15.24	15.55	46,183	-0.51(-3.18%)
Aug 28, 2015	15.53	16.17	15.30	16.06	31,084	+0.40(+2.55%)
Aug 27, 2015	15.69	15.88	15.18	15.66	70,749	+0.67(+4.47%)
Aug 26, 2015	15.27	15.49	14.05	14.99	103,076	+0.16(+1.08%)
Aug 25, 2015	16.00	16.00	14.42	14.83	86,211	-0.03(-0.20%)
Aug 24, 2015	15.46	16.76	13.38	14.86	187,470	-2.01(-11.91%)
Aug 21, 2015	16.10	17.21	16.07	16.87	160,941	+0.53(+3.24%)
Aug 20, 2015	18.06	18.45	16.15	16.34	149,277	-1.73(-9.57%)
Aug 19, 2015	19.04	19.44	17.80	18.07	136,081	-1.24(-6.42%)
Aug 18, 2015	19.16	19.61	19.11	19.31	39,819	-0.01(-0.05%)
Aug 17, 2015	19.30	19.64	19.00	19.32	43,963	+0.08(+0.42%)
Aug 14, 2015	19.37	19.47	18.60	19.24	81,742	-0.36(-1.84%)
Aug 13, 2015	19.60	20.19	19.27	19.60	88,994	+0.00(+0.00%)
Aug 12, 2015	19.15	19.80	18.55	19.60	136,448	+0.50(+2.62%)
Aug 11, 2015	20.12	20.58	18.74	19.10	37,220	-1.19(-5.86%)
Aug 10, 2015	18.70	20.70	18.57	20.29	117,205	+1.71(+9.20%)
Aug 07, 2015	19.00	19.05	18.23	18.58	77,916	-0.53(-2.77%)
Aug 06, 2015	21.04	21.44	19.03	19.11	291,028	-2.03(-9.60%)
Aug 05, 2015	20.88	21.46	20.60	21.14	31,627	+0.35(+1.68%)
Aug 04, 2015	20.84	20.97	20.07	20.79	24,415	+0.38(+1.86%)
Aug 03, 2015	21.39	22.20	20.31	20.41	42,976	-1.10(-5.11%)
Jul 31, 2015	21.37	21.99	21.23	21.51	32,649	+0.14(+0.66%)
Jul 30, 2015	22.27	22.27	21.11	21.37	40,943	-0.75(-3.39%)
Jul 29, 2015	20.84	22.16	20.84	22.12	94,093	+1.15(+5.48%)
Jul 28, 2015	20.49	21.29	19.81	20.97	51,572	+0.65(+3.20%)
Jul 27, 2015	21.05	21.20	19.57	20.32	105,944	-1.11(-5.18%)
Jul 24, 2015	22.00	22.01	21.20	21.43	57,174	-0.70(-3.16%)
Jul 23, 2015	22.56	23.09	22.00	22.13	38,454	-0.54(-2.38%)
Jul 22, 2015	21.43	22.80	21.21	22.67	45,694	+0.92(+4.23%)
Jul 21, 2015	22.54	22.54	21.24	21.75	48,718	-0.59(-2.64%)
Jul 20, 2015	23.25	23.30	22.03	22.34	46,789	-0.71(-3.08%)
Jul 17, 2015	21.85	23.13	21.43	23.05	110,247	+1.08(+4.92%)
Jul 16, 2015	21.43	22.29	20.65	21.97	87,100	+0.56(+2.62%)
Jul 15, 2015	22.08	22.99	21.08	21.41	94,173	-0.49(-2.24%)
Jul 14, 2015	21.24	21.95	20.85	21.90	52,031	+0.62(+2.91%)
Jul 13, 2015	19.81	21.56	19.81	21.28	119,661	+1.42(+7.15%)
Jul 10, 2015	19.63	20.28	19.12	19.86	105,434	+0.28(+1.43%)
Jul 09, 2015	19.42	20.19	18.77	19.58	181,572	+0.10(+0.51%)
Jul 08, 2015	20.36	20.56	19.23	19.48	203,780	-1.29(-6.21%)
Jul 07, 2015	21.30	21.45	20.22	20.77	78,224	-0.28(-1.33%)
Jul 06, 2015	20.93	21.52	20.22	21.05	53,961	+0.09(+0.43%)
Jul 02, 2015	21.09	20.96	20.96	20.96	60,700	-0.29(-1.36%)
Jul 01, 2015	21.88	22.51	21.05	21.25	68,925	-0.57(-2.61%)
Jun 30, 2015	21.49	23.00	21.00	21.82	187,787	+1.32(+6.44%)
Jun 29, 2015	20.26	21.00	19.99	20.50	67,577	-0.35(-1.68%)
Jun 26, 2015	21.97	22.00	20.55	20.85	112,815	-1.14(-5.18%)
Jun 25, 2015	22.57	22.69	21.14	21.99	111,620	-0.37(-1.65%)
Jun 24, 2015	24.03	24.03	22.26	22.36	141,599	-1.48(-6.21%)
Jun 23, 2015	23.10	24.32	22.84	23.84	223,943	+0.97(+4.24%)
Jun 22, 2015	23.00	23.00	21.73	22.87	92,123	+0.06(+0.26%)
Jun 19, 2015	22.76	23.00	22.15	22.81	108,679	+0.25(+1.11%)
Jun 18, 2015	22.70	23.24	22.12	22.56	101,937	-0.03(-0.13%)
Jun 17, 2015	21.73	22.87	20.75	22.59	112,057	+0.86(+3.96%)
Jun 16, 2015	22.90	23.38	21.50	21.73	85,803	-1.30(-5.64%)
Jun 15, 2015	23.47	23.47	22.36	23.03	88,136	-0.29(-1.24%)
Jun 12, 2015	24.40	24.40	23.24	23.32	111,210	-1.11(-4.54%)
Jun 11, 2015	24.51	24.86	23.26	24.43	103,023	+0.26(+1.08%)
Jun 10, 2015	24.09	24.78	23.87	24.17	55,284	-0.13(-0.53%)
Jun 09, 2015	25.30	25.82	23.81	24.30	127,927	-1.22(-4.78%)
Jun 08, 2015	25.04	26.72	24.55	25.52	245,938	+0.66(+2.63%)
Jun 05, 2015	23.17	25.25	23.17	24.86	264,957	+1.57(+6.76%)
Jun 04, 2015	22.77	23.88	22.10	23.29	145,306	+0.52(+2.28%)
Jun 03, 2015	22.52	22.87	21.95	22.77	75,926	+0.30(+1.34%)
Jun 02, 2015	22.30	22.99	22.12	22.47	101,708	+0.18(+0.81%)
Jun 01, 2015	22.18	22.77	21.05	22.29	158,326	+0.13(+0.59%)
May 29, 2015	23.50	24.56	21.91	22.16	246,364	-1.11(-4.77%)
May 28, 2015	23.00	23.71	22.53	23.27	114,359	+0.12(+0.52%)
May 27, 2015	22.31	23.24	21.99	23.15	121,475	+0.69(+3.07%)
May 26, 2015	22.80	22.80	21.79	22.46	63,791	-0.45(-1.96%)
May 22, 2015	22.91	22.91	22.91	22.91	128,700	+0.10(+0.44%)
May 21, 2015	23.70	24.37	22.08	22.81	134,723	-0.86(-3.63%)
May 20, 2015	22.50	24.55	22.01	23.67	243,906	+1.35(+6.05%)
May 19, 2015	23.12	23.12	22.00	22.32	182,213	-0.79(-3.42%)
May 18, 2015	20.50	23.61	19.80	23.11	364,800	+2.76(+13.56%)
May 15, 2015	20.50	21.18	19.76	20.35	363,510	+1.78(+9.59%)
May 14, 2015	19.40	19.76	18.06	18.57	81,974	-0.67(-3.48%)
May 13, 2015	18.70	19.29	17.57	19.24	142,928	+0.92(+5.02%)
May 12, 2015	18.71	18.94	18.13	18.32	57,337	-0.29(-1.56%)
May 11, 2015	18.94	19.54	18.54	18.61	75,564	-0.32(-1.69%)
May 08, 2015	20.16	20.26	18.44	18.93	122,206	-0.54(-2.77%)
May 07, 2015	19.32	20.60	19.18	19.47	174,833	+0.23(+1.20%)
May 06, 2015	18.03	19.49	18.03	19.24	143,582	+1.30(+7.25%)
May 05, 2015	19.29	19.48	17.80	17.94	197,017	-1.54(-7.91%)
May 04, 2015	19.09	20.76	19.09	19.48	166,271	+0.37(+1.94%)
May 01, 2015	19.40	19.90	18.51	19.11	177,946	+0.06(+0.31%)
Apr 30, 2015	20.54	21.10	18.80	19.05	228,361	-1.50(-7.30%)
Apr 29, 2015	21.19	21.76	20.45	20.55	214,847	-0.88(-4.11%)
Apr 28, 2015	22.20	22.96	20.50	21.43	243,015	-0.71(-3.21%)
Apr 27, 2015	25.43	25.43	21.75	22.14	371,337	-2.07(-8.55%)
Apr 24, 2015	24.23	26.37	23.05	24.21	543,611	+2.05(+9.25%)
Apr 23, 2015	20.93	22.61	20.36	22.16	424,775	+1.49(+7.21%)
Apr 22, 2015	23.18	23.18	20.41	20.67	514,621	-2.53(-10.91%)
Apr 21, 2015	24.71	24.94	23.16	23.20	159,646	-1.33(-5.42%)
Apr 20, 2015	26.46	26.58	22.34	24.53	504,583	-1.64(-6.27%)
Apr 17, 2015	26.45	26.91	26.31	26.17	104,109	-0.50(-1.87%)
Apr 16, 2015	26.45	27.99	25.80	26.67	464,820	+0.77(+2.97%)
Apr 15, 2015	26.75	27.12	25.78	25.90	218,900	-0.96(-3.59%)
Apr 14, 2015	27.38	27.99	25.65	26.86	297,283	-0.68(-2.45%)
Apr 13, 2015	28.35	29.79	27.36	27.54	160,127	-1.19(-4.14%)
Apr 10, 2015	29.43	29.92	28.25	28.73	193,853	-0.36(-1.24%)
Apr 09, 2015	26.50	29.71	26.48	29.09	324,501	+2.39(+8.95%)
Apr 08, 2015	25.32	26.91	25.23	26.70	174,008	+1.34(+5.28%)
Apr 07, 2015	25.50	27.57	24.10	25.36	364,904	-1.06(-4.01%)
Apr 06, 2015	25.80	27.75	25.03	26.42	300,859	+1.40(+5.60%)
Apr 02, 2015	25.07	25.02	25.02	25.02	514,100	+0.67(+2.75%)
Apr 01, 2015	22.05	25.57	20.60	24.35	1,277,670	+4.12(+20.37%)
Mar 31, 2015	20.22	20.88	19.15	20.23	123,416	+0.52(+2.64%)
Mar 30, 2015	18.32	20.25	18.32	19.71	224,768	+1.34(+7.29%)
Mar 27, 2015	17.07	18.45	16.81	18.37	92,129	+1.39(+8.19%)
Mar 26, 2015	17.50	17.50	16.12	16.98	91,220	-0.13(-0.76%)
Mar 25, 2015	18.02	18.47	16.75	17.11	112,081	-1.17(-6.40%)
Mar 24, 2015	18.07	18.55	17.52	18.28	92,780	+0.21(+1.16%)
Mar 23, 2015	17.42	18.54	17.00	18.07	61,418	+0.26(+1.46%)
Mar 20, 2015	18.27	18.39	17.16	17.81	81,229	-0.39(-2.14%)
Mar 19, 2015	17.98	19.19	17.52	18.20	101,119	+0.28(+1.56%)
Mar 18, 2015	17.90	18.20	16.62	17.92	117,078	+0.22(+1.24%)
Mar 17, 2015	18.18	18.23	16.41	17.70	104,739	-0.10(-0.56%)
Mar 16, 2015	15.90	18.60	15.55	17.80	390,772	+2.15(+13.72%)
Mar 13, 2015	15.21	15.93	15.02	15.65	114,465	+0.24(+1.58%)
Mar 12, 2015	15.50	16.11	15.01	15.41	85,465	-0.49(-3.08%)
Mar 11, 2015	15.63	15.93	15.10	15.90	69,918	-0.03(-0.19%)
Mar 10, 2015	15.55	16.02	14.51	15.93	102,550	+0.38(+2.44%)
Mar 09, 2015	14.04	15.81	13.82	15.55	144,355	+1.80(+13.09%)
Mar 06, 2015	14.45	14.45	13.67	13.75	88,236	-0.52(-3.64%)
Mar 05, 2015	13.82	14.67	13.71	14.27	105,177	+0.67(+4.93%)
Mar 04, 2015	14.49	14.57	13.06	13.60	92,752	-0.97(-6.66%)
Mar 03, 2015	14.93	14.93	13.91	14.57	38,253	+0.13(+0.90%)
Mar 02, 2015	14.46	14.98	13.61	14.44	109,878	-0.29(-1.97%)
Feb 27, 2015	14.96	15.55	14.09	14.73	81,000	-0.27(-1.80%)
Feb 26, 2015	16.11	16.42	14.86	15.00	104,647	-1.14(-7.06%)
Feb 25, 2015	16.12	16.50	15.96	16.14	96,761	+0.14(+0.88%)
Feb 24, 2015	15.24	16.00	14.60	16.00	140,896	+1.25(+8.47%)
Feb 23, 2015	13.60	15.15	13.15	14.75	122,614	+1.18(+8.70%)
Feb 20, 2015	13.16	13.63	12.91	13.57	56,032	+0.16(+1.19%)
Feb 19, 2015	13.79	13.79	13.16	13.41	25,619	-0.17(-1.25%)
Feb 18, 2015	13.54	13.70	12.61	13.58	56,875	+0.11(+0.82%)
Feb 17, 2015	13.00	13.73	13.00	13.47	24,970	+0.22(+1.66%)
Feb 13, 2015	14.10	13.25	13.25	13.25	31,300	-0.75(-5.36%)
Feb 12, 2015	14.20	14.28	13.55	14.00	10,332	+0.01(+0.07%)
Feb 11, 2015	14.38	14.38	13.79	13.99	28,529	-0.23(-1.62%)
Feb 10, 2015	14.28	14.48	13.57	14.22	64,230	+0.22(+1.57%)
Feb 09, 2015	14.04	14.36	13.36	14.00	38,772	+0.00(+0.00%)
Feb 06, 2015	14.00	14.46	13.36	14.00	55,530	+0.00(+0.00%)
Feb 05, 2015	14.38	14.74	13.64	14.00	57,074	-0.24(-1.69%)
Feb 04, 2015	14.51	14.51	13.90	14.24	95,674	-0.15(-1.04%)
Feb 03, 2015	14.45	14.81	14.15	14.39	152,257	+0.07(+0.49%)
Feb 02, 2015	14.00	14.85	13.73	14.32	80,188	+0.43(+3.10%)
Jan 30, 2015	13.59	13.59	13.32	13.89	103,353	+0.26(+1.91%)
Jan 29, 2015	13.25	13.66	12.80	13.63	86,601	+0.44(+3.34%)
Jan 28, 2015	13.13	13.34	12.96	13.19	35,090	+0.26(+2.01%)
Jan 27, 2015	13.00	13.38	12.78	12.93	22,626	-0.15(-1.15%)
Jan 26, 2015	12.75	13.54	12.05	13.08	58,335	+0.39(+3.07%)
Jan 23, 2015	12.54	12.96	12.01	12.69	29,361	+0.19(+1.52%)
Jan 22, 2015	13.25	13.80	11.75	12.50	109,202	-0.73(-5.50%)
Jan 21, 2015	14.62	14.75	12.82	13.23	136,183	-1.18(-8.16%)
Jan 20, 2015	14.70	15.05	14.08	14.40	133,546	-0.16(-1.08%)
Jan 16, 2015	15.13	15.49	13.83	14.56	113,398	-0.94(-6.06%)
Jan 15, 2015	15.44	15.65	14.53	15.50	200,436	+0.16(+1.04%)
Jan 14, 2015	13.32	15.34	13.05	15.34	161,757	+1.84(+13.63%)
Jan 13, 2015	14.21	14.74	13.05	13.50	165,381	-0.90(-6.25%)
Jan 12, 2015	13.40	14.75	12.90	14.40	236,001	+1.61(+12.59%)
Jan 09, 2015	12.50	12.91	12.05	12.79	112,812	+0.29(+2.32%)
Jan 08, 2015	13.04	13.26	11.55	12.50	167,120	-0.27(-2.11%)
Jan 07, 2015	11.21	13.31	11.21	12.77	475,257	+1.65(+14.84%)
Jan 06, 2015	9.900	11.15	9.900	11.12	323,569	+1.57(+16.44%)
Jan 05, 2015	10.25	10.25	9.190	9.550	129,022	-0.35(-3.54%)
Jan 02, 2015	9.000	10.23	9.000	9.900	247,747	+0.90(+10.00%)
Dec 31, 2014	9.070	9.000	9.000	9.000	179,700	+0.49(+5.76%)
Dec 30, 2014	8.160	8.590	7.950	8.510	177,829	+0.52(+6.51%)
Dec 29, 2014	7.880	8.500	7.200	7.990	333,197	+0.29(+3.82%)
Dec 26, 2014	7.500	8.250	7.500	7.696	11,195	+0.30(+4.00%)
Dec 24, 2014	7.300	7.400	7.400	7.400	1,800	+0.00(+0.00%)
Dec 23, 2014	7.300	7.500	7.210	7.400	13,015	+0.23(+3.27%)
Dec 22, 2014	7.500	7.500	7.010	7.166	7,456	-0.17(-2.30%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Trillium Therapeutic (NQ: TRIL )

Historical Prices

Free News Feed