U.S. Markets closed

TearLab Corporation (TEAR)


NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
1.76-0.04 (-2.22%)
At close: 3:59PM EDT
People also watch
SSHPHMDVSTMTNXPUNIS
DateOpenHighLowClose*Adj Close**Volume
Jul 20, 20171.811.851.751.761.7628,130
Jul 19, 20171.781.871.781.811.8165,600
Jul 18, 20171.791.831.681.751.7550,300
Jul 17, 20171.651.931.651.701.70121,700
Jul 14, 20171.671.751.621.701.7027,500
Jul 13, 20171.701.701.621.641.6414,000
Jul 12, 20171.721.731.651.651.6519,300
Jul 11, 20171.731.731.651.661.6615,800
Jul 10, 20171.721.801.651.701.7029,600
Jul 07, 20171.901.971.701.701.7044,700
Jul 06, 20172.002.001.801.811.8193,800
Jul 05, 20171.672.701.671.911.911,535,900
Jul 03, 20171.711.711.691.691.697,500
Jun 30, 20171.651.731.631.671.6718,100
Jun 29, 20171.661.701.631.671.6734,800
Jun 28, 20171.661.701.631.671.6718,800
Jun 27, 20171.691.701.651.661.6613,000
Jun 26, 20171.711.731.661.701.7016,300
Jun 23, 20171.701.781.651.711.7137,800
Jun 22, 20171.731.931.701.741.74198,700
Jun 21, 20171.581.731.581.701.7055,500
Jun 20, 20171.651.651.561.581.5845,600
Jun 19, 20171.641.671.561.631.6376,000
Jun 16, 20171.601.671.551.571.5730,500
Jun 15, 20171.671.671.551.621.6226,000
Jun 14, 20171.651.681.551.681.6870,400
Jun 13, 20171.751.801.631.631.6327,000
Jun 12, 20171.871.871.771.771.7715,700
Jun 09, 20171.831.871.781.821.8219,400
Jun 08, 20171.821.881.761.791.7942,800
Jun 07, 20171.901.901.791.851.85111,000
Jun 06, 20171.941.951.851.861.8675,600
Jun 05, 20171.881.951.851.951.9597,800
Jun 02, 20171.982.021.851.891.8998,200
Jun 01, 20171.992.031.941.941.94119,800
May 31, 20172.042.041.951.971.97101,000
May 30, 20172.022.101.972.002.0052,400
May 26, 20172.022.092.002.042.04153,300
May 25, 20172.012.171.982.052.0583,200
May 24, 20172.072.081.982.032.0339,900
May 23, 20171.982.141.951.971.9744,500
May 22, 20172.082.201.961.971.9772,300
May 19, 20172.032.181.972.122.12191,500
May 18, 20171.982.041.951.981.9874,500
May 17, 20172.262.261.951.991.99141,100
May 16, 20172.212.382.102.152.15281,200
May 15, 20172.772.852.252.602.60198,900
May 12, 20172.703.302.352.542.541,143,500
May 11, 20172.212.682.202.492.49190,400
May 10, 20172.032.722.012.652.65721,600
May 09, 20171.992.121.932.032.03111,400
May 08, 20172.132.151.891.951.9539,700
May 05, 20171.932.131.932.092.0941,400
May 04, 20172.032.041.932.002.0039,200
May 03, 20172.132.151.891.961.9686,700
May 02, 20172.162.212.062.102.1080,700
May 01, 20172.332.352.152.162.1649,000
Apr 28, 20172.312.372.232.292.2972,200
Apr 27, 20172.412.462.322.322.3234,800
Apr 26, 20172.362.482.362.412.4158,300
Apr 25, 20172.282.432.262.372.3772,900
Apr 24, 20172.392.422.172.252.25123,500
Apr 21, 20172.372.442.302.382.38136,800
Apr 20, 20172.322.382.262.342.3465,600
Apr 19, 20172.382.492.262.312.31174,500
Apr 18, 20172.242.722.202.432.43649,400
Apr 17, 20172.152.302.102.242.24123,600
Apr 13, 20172.202.232.072.122.1229,200
Apr 12, 20172.072.252.072.222.2253,800
Apr 11, 20172.332.332.022.212.2185,000
Apr 10, 20172.282.442.252.292.2993,900
Apr 07, 20172.272.482.032.282.28526,400
Apr 06, 20172.072.181.852.152.15463,400
Apr 05, 20172.152.192.002.012.01266,700
Apr 04, 20172.472.472.082.132.13580,500
Apr 03, 20172.902.912.402.452.45630,200
Mar 31, 20172.983.142.802.842.84474,900
Mar 30, 20173.253.793.003.103.101,350,400
Mar 29, 20172.803.462.803.183.18727,400
Mar 28, 20172.802.852.742.752.7522,500
Mar 27, 20172.802.952.762.832.8361,500
Mar 24, 20172.853.112.802.802.8036,900
Mar 23, 20173.053.062.852.872.8761,400
Mar 22, 20173.013.153.013.023.0242,100
Mar 21, 20173.193.203.123.123.1214,000
Mar 20, 20173.493.493.183.183.1830,400
Mar 17, 20173.113.373.113.343.3432,900
Mar 16, 20173.123.333.103.143.1427,100
Mar 15, 20173.283.293.053.103.1039,300
Mar 14, 20173.463.462.953.213.2186,100
Mar 13, 20173.853.853.353.393.3991,400
Mar 10, 20174.904.903.503.673.67170,800
Mar 09, 20174.544.924.304.714.7110,600
Mar 08, 20174.664.924.584.584.5811,700
Mar 07, 20174.504.644.324.604.6018,000
Mar 06, 20174.334.444.114.184.1811,000
Mar 03, 20174.604.764.194.204.2015,400
Mar 02, 20174.905.094.514.554.5531,000
Mar 01, 20175.145.394.904.944.9423,100
Feb 28, 20175.775.774.795.145.1433,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...