Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Alaunos Therapeutics, Inc. - Common Stock (NQ: TCRT )

3.210 -0.330 (-9.33%)
Streaming Delayed Price Updated: 2:22 PM EDT, Sep 27, 2024 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 (%)
Sep 26, 2024 4.040 4.060 3.270 3.540 59,312 -0.40(-10.15%)
Sep 25, 2024 3.490 4.180 3.320 3.940 102,045 +0.59(+17.61%)
Sep 24, 2024 2.901 3.418 2.901 3.350 49,722 +0.23(+7.37%)
Sep 23, 2024 2.770 3.200 2.735 3.120 39,322 +0.36(+13.04%)
Sep 20, 2024 2.740 2.850 2.710 2.760 9,019 -0.06(-2.13%)
Sep 19, 2024 3.120 3.120 2.670 2.820 45,131 -0.30(-9.62%)
Sep 18, 2024 2.370 3.190 2.320 3.120 86,390 +0.68(+27.87%)
Sep 17, 2024 2.170 2.550 2.110 2.440 22,233 +0.29(+13.49%)
Sep 16, 2024 2.440 2.440 2.070 2.150 12,545 -0.18(-7.73%)
Sep 13, 2024 2.380 2.590 2.330 2.330 9,336 -0.07(-2.92%)
Sep 12, 2024 2.480 2.500 2.350 2.400 8,738 +0.05(+2.13%)
Sep 11, 2024 2.450 2.450 2.300 2.350 8,745 -0.05(-2.08%)
Sep 10, 2024 2.270 2.436 2.230 2.400 2,639 +0.14(+6.19%)
Sep 09, 2024 2.450 2.480 2.200 2.260 9,764 -0.16(-6.61%)
Sep 06, 2024 2.615 2.615 2.410 2.420 7,191 -0.11(-4.35%)
Sep 05, 2024 2.540 2.620 2.500 2.530 3,424 +0.02(+0.80%)
Sep 04, 2024 2.600 2.643 2.510 2.510 8,980 -0.11(-4.20%)
Sep 03, 2024 2.620 2.810 2.550 2.620 18,962 +0.03(+1.16%)
Aug 30, 2024 2.720 2.800 2.551 2.590 6,189 -0.08(-3.00%)
Aug 29, 2024 2.750 2.809 2.660 2.670 7,619 -0.10(-3.61%)
Aug 28, 2024 2.730 2.930 2.700 2.770 20,045 -0.03(-1.07%)
Aug 27, 2024 3.250 3.250 2.600 2.800 41,772 -0.39(-12.23%)
Aug 26, 2024 2.880 3.315 2.840 3.190 41,164 +0.35(+12.32%)
Aug 23, 2024 2.670 2.930 2.670 2.840 28,143 +0.23(+8.81%)
Aug 22, 2024 2.700 2.720 2.580 2.610 5,658 +0.03(+1.16%)
Aug 21, 2024 3.000 3.020 2.530 2.580 34,013 -0.41(-13.71%)
Aug 20, 2024 2.180 3.020 2.180 2.990 88,306 +0.81(+37.15%)
Aug 19, 2024 2.250 2.250 2.110 2.180 12,675 -0.10(-4.39%)
Aug 16, 2024 2.340 2.409 2.270 2.280 13,141 -0.07(-2.98%)
Aug 15, 2024 2.420 2.450 2.350 2.350 9,937 -0.07(-2.90%)
Aug 14, 2024 2.490 2.490 2.420 2.420 4,740 -0.08(-3.20%)
Aug 13, 2024 2.530 2.550 2.460 2.500 2,324 +0.02(+0.81%)
Aug 12, 2024 2.470 2.510 2.429 2.480 2,570 -0.07(-2.75%)
Aug 09, 2024 2.740 2.740 2.550 2.550 3,752 -0.13(-4.87%)
Aug 08, 2024 2.530 2.800 2.530 2.681 17,823 +0.15(+5.95%)
Aug 07, 2024 2.490 2.530 2.476 2.530 3,009 +0.09(+3.53%)
Aug 06, 2024 2.520 2.610 2.422 2.444 12,365 -0.11(-4.16%)
Aug 05, 2024 2.960 2.960 2.290 2.550 41,782 -0.38(-12.97%)
Aug 02, 2024 3.690 3.700 2.888 2.930 31,370 -0.71(-19.51%)
Aug 01, 2024 3.720 3.730 3.590 3.640 6,476 -0.04(-1.09%)
Jul 31, 2024 3.740 3.810 3.560 3.680 7,224 -0.08(-2.13%)
Jul 30, 2024 3.730 3.800 3.520 3.760 22,468 -0.04(-1.05%)
Jul 29, 2024 3.730 3.870 3.550 3.800 12,421 +0.04(+1.06%)
Jul 26, 2024 3.865 3.870 3.760 3.760 8,598 -0.01(-0.27%)
Jul 25, 2024 4.080 4.099 3.760 3.770 26,042 -0.27(-6.68%)
Jul 24, 2024 3.780 4.450 3.780 4.040 41,892 +0.23(+6.07%)
Jul 23, 2024 4.070 4.070 3.631 3.809 37,501 -0.27(-6.65%)
Jul 22, 2024 4.190 4.310 4.000 4.080 35,516 -0.14(-3.32%)
Jul 19, 2024 4.240 4.357 4.040 4.220 49,707 -0.06(-1.40%)
Jul 18, 2024 5.620 5.620 4.160 4.280 188,459 -1.92(-30.96%)
Jul 17, 2024 6.100 6.200 5.800 6.199 7,610 +0.05(+0.81%)
Jul 16, 2024 6.380 6.400 5.900 6.149 19,807 -0.63(-9.31%)
Jul 15, 2024 6.500 6.800 6.202 6.780 4,466 +0.28(+4.31%)
Jul 12, 2024 6.600 6.600 6.189 6.500 3,250 -0.10(-1.52%)
Jul 11, 2024 6.000 6.600 5.686 6.600 9,424 +0.60(+10.00%)
Jul 10, 2024 6.100 6.900 5.622 6.000 10,651 -0.38(-5.88%)
Jul 09, 2024 6.301 6.375 6.000 6.375 4,856 +0.00(+0.00%)
Jul 08, 2024 6.992 6.992 6.300 6.375 2,939 -0.12(-1.77%)
Jul 05, 2024 6.450 6.500 6.300 6.490 1,899 -0.01(-0.15%)
Jul 03, 2024 6.400 6.500 6.300 6.500 1,187 +0.20(+3.16%)
Jul 02, 2024 6.500 6.860 6.300 6.301 2,262 -0.21(-3.21%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.