Finance Home - My Yahoo - Yahoo! - Help

Saturday, December 26, 2009, 11:30PM ET - U.S. Markets Closed. Dow  0.51% Nasdaq  0.71%

Transcept Pharmaceuticals, Inc. (TSPT)

On Dec 24: 6.56   0.08 (1.23%)

MORE ON TSPT

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 24-Dec-09 6.43 6.65 6.32 6.56 13,900 6.56 23-Dec-09 6.80 6.94 6.10 6.48 100,900 6.48 22-Dec-09 7.00 7.00 6.61 6.80 18,100 6.80 21-Dec-09 6.08 6.66 6.08 6.66 45,800 6.66 18-Dec-09 7.44 7.48 5.83 6.09 138,100 6.09 17-Dec-09 7.24 7.50 7.09 7.48 8,200 7.48 16-Dec-09 7.74 7.77 7.49 7.64 30,000 7.64 15-Dec-09 7.48 7.63 7.42 7.58 21,700 7.58 14-Dec-09 7.21 7.48 7.17 7.47 16,900 7.47 11-Dec-09 7.25 7.29 7.20 7.26 24,900 7.26 10-Dec-09 7.13 7.30 6.94 7.21 23,100 7.21 9-Dec-09 7.24 7.44 7.00 7.19 34,000 7.19 8-Dec-09 7.26 7.49 7.21 7.30 27,600 7.30 7-Dec-09 7.30 7.38 7.15 7.28 57,500 7.28 4-Dec-09 7.25 7.59 7.15 7.25 43,700 7.25 3-Dec-09 7.21 7.25 6.63 7.16 26,600 7.16 2-Dec-09 7.13 7.35 6.92 7.26 76,600 7.26 1-Dec-09 6.49 7.19 6.31 7.19 115,000 7.19 30-Nov-09 6.04 6.55 6.01 6.53 106,100 6.53 27-Nov-09 5.64 6.09 5.48 6.09 40,700 6.09 25-Nov-09 5.49 5.90 5.41 5.87 69,700 5.87 24-Nov-09 5.27 5.51 5.15 5.51 26,400 5.51 23-Nov-09 5.32 5.33 5.10 5.21 31,700 5.21 20-Nov-09 5.35 5.40 5.30 5.32 32,100 5.32 19-Nov-09 5.36 5.43 5.25 5.43 30,100 5.43 18-Nov-09 5.45 5.73 5.25 5.35 64,300 5.35 17-Nov-09 5.26 5.45 5.16 5.44 58,300 5.44 16-Nov-09 5.48 5.48 5.22 5.33 94,900 5.33 13-Nov-09 5.74 5.74 5.06 5.16 144,900 5.16 12-Nov-09 5.00 5.78 5.00 5.59 135,900 5.59 11-Nov-09 5.30 5.32 5.02 5.06 104,000 5.06 10-Nov-09 5.82 5.82 5.25 5.31 143,600 5.31 9-Nov-09 5.80 5.85 5.60 5.73 136,600 5.73 6-Nov-09 5.44 5.90 5.13 5.64 390,000 5.64 5-Nov-09 4.61 5.45 4.45 5.40 386,300 5.40 4-Nov-09 4.75 5.09 4.55 4.64 308,500 4.64 3-Nov-09 5.44 5.45 4.85 4.90 200,300 4.90 2-Nov-09 5.25 5.50 5.08 5.40 210,600 5.40 30-Oct-09 5.51 5.89 5.19 5.49 277,400 5.49 29-Oct-09 6.27 6.62 5.51 5.90 1,845,200 5.90 28-Oct-09 13.77 13.98 11.26 11.47 118,700 11.47 27-Oct-09 14.01 14.15 13.25 13.37 33,100 13.37 26-Oct-09 14.06 14.25 13.97 14.01 58,100 14.01 23-Oct-09 14.04 14.11 13.76 14.04 28,400 14.04 22-Oct-09 14.20 14.20 13.80 14.00 53,500 14.00 21-Oct-09 14.74 14.74 14.33 14.35 37,000 14.35 20-Oct-09 15.28 15.32 14.70 14.83 48,800 14.83 19-Oct-09 15.36 15.40 15.00 15.12 70,200 15.12 16-Oct-09 14.98 14.98 14.80 14.98 38,200 14.98 15-Oct-09 14.10 14.78 14.00 14.69 28,900 14.69 14-Oct-09 14.10 14.25 13.88 14.10 71,800 14.10 13-Oct-09 14.12 14.12 13.84 13.94 44,100 13.94 12-Oct-09 13.94 14.15 13.90 13.90 286,400 13.90 9-Oct-09 14.00 14.18 13.50 14.00 14,900 14.00 8-Oct-09 13.77 14.00 13.57 13.99 60,200 13.99 7-Oct-09 13.99 14.21 13.65 13.82 36,000 13.82 6-Oct-09 14.88 15.00 13.85 13.90 75,200 13.90 5-Oct-09 14.11 14.90 13.80 14.75 183,200 14.75 2-Oct-09 13.70 13.94 13.55 13.84 90,100 13.84 1-Oct-09 13.72 13.98 13.70 13.79 52,600 13.79 30-Sep-09 13.80 14.00 13.75 13.80 56,100 13.80 29-Sep-09 13.43 13.76 13.43 13.75 23,300 13.75 28-Sep-09 13.30 13.40 13.13 13.31 42,000 13.31 25-Sep-09 13.30 13.53 13.22 13.30 33,500 13.30 24-Sep-09 13.61 13.64 12.90 13.49 55,900 13.49 23-Sep-09 13.99 14.14 13.62 13.75 51,900 13.75 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions