Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tapimmune Inc (NQ: TPIV )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2018 5.400 7.010 5.000 5.160 3,351,348 +0.07(+1.38%)
May 30, 2018 4.190 5.200 4.180 5.090 1,694,510 +0.99(+24.15%)
May 29, 2018 3.920 4.100 3.900 4.100 301,176 +0.19(+4.86%)
May 25, 2018 3.910 3.910 3.910 0 +0.23(+6.32%)
May 24, 2018 3.490 3.750 3.331 3.678 138,970 +0.30(+8.81%)
May 23, 2018 3.500 3.500 3.350 3.380 34,176 -0.06(-1.74%)
May 22, 2018 3.680 3.730 3.430 3.440 76,943 -0.20(-5.49%)
May 21, 2018 3.700 3.840 3.630 3.640 192,897 -0.05(-1.36%)
May 18, 2018 3.490 3.959 3.490 3.690 198,457 +0.21(+6.04%)
May 17, 2018 3.320 3.850 3.287 3.480 310,411 +0.22(+6.75%)
May 16, 2018 3.030 3.400 2.990 3.260 153,214 +0.23(+7.73%)
May 15, 2018 3.050 3.050 2.971 3.026 70,342 +0.03(+0.87%)
May 14, 2018 3.000 3.040 2.915 3.000 42,349 +0.12(+4.17%)
May 11, 2018 2.890 2.980 2.820 2.880 36,127 -0.03(-1.03%)
May 10, 2018 2.905 3.090 2.840 2.910 76,819 -0.07(-2.35%)
May 09, 2018 2.950 3.150 2.890 2.980 44,539 +0.05(+1.71%)
May 08, 2018 2.860 3.000 2.795 2.930 22,222 +0.07(+2.45%)
May 07, 2018 2.860 2.990 2.849 2.860 12,739 -0.05(-1.72%)
May 04, 2018 2.920 3.020 2.840 2.910 20,794 +0.01(+0.34%)
May 03, 2018 2.980 3.050 2.900 2.900 10,313 -0.02(-0.81%)
May 02, 2018 3.010 3.050 2.830 2.924 20,965 -0.07(-2.22%)
May 01, 2018 2.770 3.084 2.760 2.990 66,069 +0.34(+12.83%)
Apr 30, 2018 2.650 2.900 2.650 2.650 52,103 -0.05(-1.85%)
Apr 27, 2018 2.750 2.810 2.680 2.700 14,556 -0.01(-0.37%)
Apr 26, 2018 2.790 2.790 2.710 2.710 10,704 -0.07(-2.52%)
Apr 25, 2018 2.750 2.840 2.750 2.780 15,877 -0.01(-0.36%)
Apr 24, 2018 2.900 3.000 2.663 2.790 55,592 -0.12(-4.12%)
Apr 23, 2018 2.960 3.100 2.580 2.910 120,206 +0.00(+0.00%)
Apr 20, 2018 3.000 3.042 2.770 2.910 75,337 -0.10(-3.32%)
Apr 19, 2018 3.050 3.276 3.010 3.010 25,934 -0.10(-3.22%)
Apr 18, 2018 3.350 3.390 3.110 3.110 68,353 -0.27(-7.99%)
Apr 17, 2018 3.440 3.440 3.290 3.380 18,719 +0.00(+0.00%)
Apr 16, 2018 3.510 3.510 3.310 3.380 20,771 -0.07(-2.03%)
Apr 13, 2018 3.400 3.570 3.300 3.450 82,179 +0.15(+4.55%)
Apr 12, 2018 3.450 3.500 3.290 3.300 23,490 -0.06(-1.79%)
Apr 11, 2018 3.390 3.390 3.321 3.360 3,559 -0.02(-0.59%)
Apr 10, 2018 3.340 3.387 3.311 3.380 12,887 -0.01(-0.29%)
Apr 09, 2018 3.400 3.430 3.300 3.390 31,895 +0.06(+1.80%)
Apr 06, 2018 3.580 3.580 3.300 3.330 32,785 -0.31(-8.49%)
Apr 05, 2018 3.627 3.646 3.480 3.639 29,334 +0.03(+0.80%)
Apr 04, 2018 3.463 3.650 3.450 3.610 29,023 +0.20(+5.87%)
Apr 03, 2018 3.450 3.500 3.410 3.410 39,451 -0.01(-0.29%)
Apr 02, 2018 3.340 3.420 3.300 3.420 25,543 +0.04(+1.18%)
Mar 29, 2018 3.380 3.380 3.380 0 +0.06(+1.81%)
Mar 28, 2018 3.330 3.450 3.310 3.320 17,922 -0.05(-1.48%)
Mar 27, 2018 3.630 3.630 3.350 3.370 22,667 -0.29(-7.92%)
Mar 26, 2018 3.540 3.660 3.378 3.660 19,843 +0.21(+6.09%)
Mar 23, 2018 3.500 3.572 3.435 3.450 37,392 -0.06(-1.71%)
Mar 22, 2018 3.650 3.650 3.470 3.510 15,913 -0.03(-0.85%)
Mar 21, 2018 3.570 3.600 3.421 3.540 18,753 +0.01(+0.28%)
Mar 20, 2018 3.580 3.580 3.490 3.530 19,514 -0.02(-0.56%)
Mar 19, 2018 3.630 3.630 3.410 3.550 40,047 -0.10(-2.74%)
Mar 16, 2018 3.670 3.889 3.567 3.650 62,764 -0.02(-0.54%)
Mar 15, 2018 3.940 3.990 3.600 3.670 446,602 +0.25(+7.31%)
Mar 14, 2018 3.480 3.518 3.414 3.420 20,552 -0.07(-2.01%)
Mar 13, 2018 3.600 3.630 3.327 3.490 8,009 -0.10(-2.79%)
Mar 12, 2018 3.610 3.610 3.374 3.590 24,959 +0.05(+1.41%)
Mar 09, 2018 3.451 3.589 3.451 3.540 19,995 +0.05(+1.43%)
Mar 08, 2018 3.460 3.510 3.360 3.490 25,640 +0.07(+2.05%)
Mar 07, 2018 3.380 3.690 3.300 3.420 37,133 +0.14(+4.27%)
Mar 06, 2018 3.280 3.409 3.130 3.280 43,845 +0.03(+0.92%)
Mar 05, 2018 3.100 3.490 3.100 3.250 60,349 +0.10(+3.17%)
Mar 02, 2018 3.150 3.167 3.050 3.150 51,817 -0.03(-0.94%)
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.