Translate Bio Historical Data - TBIO

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
Translate Bio Inc TBIO NASDAQ Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
0.49 2.42% 20.72 20.02 20.87 20.23 20.23 18:01:37
more quote information »

TBIO Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week18.9621.7516.500120.16747,8181.769.28%
1 Month12.5121.9511.9017.28752,7448.2165.63%
3 Months7.5921.956.8013.27672,74413.13172.99%
6 Months10.0121.956.8011.82449,19410.71106.99%
1 Year9.8721.956.8011.04356,95710.85109.93%
3 Years11.5021.954.8110.64256,8459.2280.17%
5 Years3.2021.950.1513.81472,28517.52547.5%

TBIO 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 28 2020 20.26 0.76 3.9% 19.38 20.60 19.20 473,106
May 27 2020 19.50 -1.52 -7.23% 21.39 21.75 16.5001 1,218,395
May 26 2020 21.02 0.58 2.84% 20.87 21.70 20.1662 653,360
May 22 2020 20.44 1.46 7.69% 18.96 20.86 18.00 646,412
May 21 2020 18.98 -0.24 -1.25% 19.22 19.8035 17.7503 470,876
May 20 2020 19.22 -0.70 -3.51% 20.09 20.98 18.10 811,591
May 19 2020 19.92 0.20 1.01% 19.83 21.95 19.51 1,803,118
May 18 2020 19.72 3.63 22.56% 16.92 19.75 16.6724 1,619,378
May 15 2020 16.09 0.55 3.54% 15.52 16.20 15.20 379,626
May 14 2020 15.54 -0.13 -0.83% 15.90 16.60 15.08 639,649
May 13 2020 15.67 2.00 14.63% 13.86 16.00 13.71 980,535
May 12 2020 13.67 -0.90 -6.18% 14.72 15.59 13.65 880,142
May 11 2020 14.57 0.07 0.48% 14.68 14.99 14.31 527,459
May 08 2020 14.50 1.39 10.6% 13.56 14.74 13.1675 538,066
May 07 2020 13.11 -0.41 -3.03% 13.61 13.80 12.94 415,533
May 06 2020 13.52 0.22 1.65% 13.34 14.21 13.05 459,233
May 05 2020 13.30 -0.30 -2.21% 13.60 14.09 13.18 797,516
May 04 2020 13.60 0.37 2.8% 13.25 13.65 12.81 495,999
May 01 2020 13.23 0.39 3.04% 12.51 13.3899 11.90 492,142
Apr 30 2020 12.84 -0.27 -2.06% 12.91 13.42 12.66 315,131
Apr 29 2020 13.11 -1.29 -8.96% 14.60 14.69 13.05 961,539
See More Historical Prices »


Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.