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

Immunic Inc (NQ: IMUX )

1.240 +0.020 (+1.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Dec 29, 2023 1.550 1.588 1.445 1.500 327,734 -0.05(-3.23%)
Dec 28, 2023 1.580 1.680 1.530 1.550 287,283 -0.05(-3.13%)
Dec 27, 2023 1.530 1.640 1.500 1.600 400,854 +0.08(+5.26%)
Dec 26, 2023 1.440 1.530 1.410 1.520 312,851 +0.08(+5.56%)
Dec 22, 2023 1.330 1.485 1.330 1.440 215,595 +0.04(+2.86%)
Dec 21, 2023 1.290 1.400 1.270 1.400 247,741 +0.14(+11.11%)
Dec 20, 2023 1.330 1.380 1.210 1.260 597,647 -0.09(-6.67%)
Dec 19, 2023 1.410 1.475 1.330 1.350 351,332 -0.08(-5.59%)
Dec 18, 2023 1.470 1.560 1.425 1.430 435,171 -0.07(-4.67%)
Dec 15, 2023 1.460 1.530 1.330 1.500 600,498 +0.04(+2.74%)
Dec 14, 2023 1.290 1.475 1.260 1.460 647,361 +0.20(+15.87%)
Dec 13, 2023 1.240 1.281 1.200 1.260 187,062 +0.05(+4.13%)
Dec 12, 2023 1.180 1.240 1.170 1.210 176,658 +0.03(+2.54%)
Dec 11, 2023 1.200 1.210 1.160 1.180 80,573 +0.00(+0.00%)
Dec 08, 2023 1.230 1.239 1.180 1.180 236,947 -0.05(-4.07%)
Dec 07, 2023 1.150 1.240 1.150 1.230 254,678 +0.07(+6.03%)
Dec 06, 2023 1.210 1.220 1.160 1.160 174,377 -0.01(-0.85%)
Dec 05, 2023 1.140 1.200 1.140 1.170 180,407 -0.01(-0.85%)
Dec 04, 2023 1.200 1.250 1.160 1.180 421,442 -0.02(-1.67%)
Dec 01, 2023 1.210 1.250 1.170 1.200 344,055 +0.01(+0.84%)
Nov 30, 2023 1.210 1.235 1.180 1.190 231,873 +0.01(+0.85%)
Nov 29, 2023 1.140 1.220 1.140 1.180 308,407 +0.05(+4.42%)
Nov 28, 2023 1.170 1.170 1.120 1.130 120,952 -0.04(-3.42%)
Nov 27, 2023 1.050 1.170 1.050 1.170 416,193 +0.09(+8.33%)
Nov 24, 2023 1.040 1.090 1.035 1.080 103,719 +0.03(+2.86%)
Nov 22, 2023 1.050 1.080 1.030 1.050 132,002 -0.01(-1.41%)
Nov 21, 2023 1.120 1.160 1.030 1.065 462,319 -0.05(-4.05%)
Nov 20, 2023 1.060 1.120 1.060 1.110 230,831 +0.05(+4.72%)
Nov 17, 2023 1.040 1.070 1.010 1.060 321,457 +0.03(+2.91%)
Nov 16, 2023 1.020 1.060 0.9835 1.030 210,154 +0.03(+3.00%)
Nov 15, 2023 1.010 1.190 0.9998 1.000 488,414 +0.01(+0.99%)
Nov 14, 2023 1.010 1.010 0.9700 0.9902 219,778 +0.02(+2.16%)
Nov 13, 2023 1.060 1.060 0.9451 0.9693 478,528 -0.09(-8.56%)
Nov 10, 2023 1.060 1.080 1.030 1.060 303,637 +0.04(+3.92%)
Nov 09, 2023 1.220 1.230 1.010 1.020 1,027,072 -0.20(-16.39%)
Nov 08, 2023 1.180 1.269 1.120 1.220 833,758 +0.07(+6.09%)
Nov 07, 2023 1.190 1.200 1.115 1.150 288,430 -0.03(-2.54%)
Nov 06, 2023 1.100 1.250 1.100 1.180 602,541 +0.05(+4.42%)
Nov 03, 2023 1.060 1.150 1.050 1.130 701,296 +0.06(+5.61%)
Nov 02, 2023 1.020 1.100 1.020 1.070 1,515,754 +0.03(+2.88%)
Nov 01, 2023 1.070 1.070 1.000 1.040 215,436 -0.02(-1.89%)
Oct 31, 2023 1.010 1.060 1.010 1.060 258,867 +0.05(+4.43%)
Oct 30, 2023 1.080 1.090 0.9800 1.015 559,290 -0.05(-4.25%)
Oct 27, 2023 1.100 1.109 1.020 1.060 504,473 -0.04(-3.64%)
Oct 26, 2023 1.090 1.140 1.050 1.100 381,687 +0.01(+0.92%)
Oct 25, 2023 1.120 1.130 1.060 1.090 1,125,938 -0.03(-2.68%)
Oct 24, 2023 1.190 1.200 1.120 1.120 607,671 -0.02(-1.75%)
Oct 23, 2023 1.140 1.210 1.110 1.140 465,270 -0.03(-2.56%)
Oct 20, 2023 1.100 1.180 1.100 1.170 652,681 +0.03(+2.63%)
Oct 19, 2023 1.200 1.230 1.110 1.140 599,278 -0.05(-4.20%)
Oct 18, 2023 1.270 1.290 1.180 1.190 675,420 -0.13(-9.85%)
Oct 17, 2023 1.230 1.400 1.230 1.320 984,054 +0.09(+7.32%)
Oct 16, 2023 1.260 1.240 1.160 1.230 1,278,173 +0.02(+1.65%)
Oct 13, 2023 1.200 1.270 1.150 1.210 1,087,571 -0.02(-1.63%)
Oct 12, 2023 1.350 1.400 1.190 1.230 2,229,542 -0.18(-12.77%)
Oct 11, 2023 1.390 1.460 1.350 1.410 2,555,203 +0.04(+2.92%)
Oct 10, 2023 1.910 1.920 1.350 1.370 17,097,680 -0.22(-13.84%)
Oct 09, 2023 1.520 1.600 1.460 1.590 3,927,222 +0.03(+1.92%)
Oct 06, 2023 1.370 1.575 1.370 1.560 218,894 +0.17(+12.23%)
Oct 05, 2023 1.340 1.440 1.340 1.390 224,618 +0.03(+2.21%)
Oct 04, 2023 1.390 1.390 1.310 1.360 235,944 +0.02(+1.49%)
Oct 03, 2023 1.410 1.410 1.260 1.340 252,912 -0.07(-4.96%)
Oct 02, 2023 1.480 1.480 1.400 1.410 137,290 -0.06(-4.08%)
Sep 29, 2023 1.500 1.500 1.420 1.470 231,154 +0.04(+2.80%)
Sep 28, 2023 1.450 1.490 1.410 1.430 147,711 -0.03(-2.05%)
Sep 27, 2023 1.380 1.470 1.370 1.460 173,917 +0.11(+8.15%)
Sep 26, 2023 1.360 1.410 1.330 1.350 358,610 -0.01(-0.74%)
Sep 25, 2023 1.330 1.370 1.350 1.360 150,986 +0.00(+0.00%)
Sep 22, 2023 1.340 1.400 1.320 1.360 266,878 -0.01(-0.73%)
Sep 21, 2023 1.410 1.430 1.360 1.370 148,016 -0.10(-6.80%)
Sep 20, 2023 1.400 1.520 1.390 1.470 433,217 +0.07(+5.38%)
Sep 19, 2023 1.390 1.420 1.340 1.395 174,812 +0.02(+1.09%)
Sep 18, 2023 1.450 1.450 1.360 1.380 233,591 -0.05(-3.50%)
Sep 15, 2023 1.470 1.490 1.420 1.430 420,633 -0.06(-4.03%)
Sep 14, 2023 1.490 1.530 1.470 1.490 179,847 +0.01(+0.68%)
Sep 13, 2023 1.510 1.520 1.460 1.480 213,329 -0.04(-2.63%)
Sep 12, 2023 1.520 1.590 1.515 1.520 161,868 -0.01(-0.65%)
Sep 11, 2023 1.550 1.587 1.520 1.530 134,049 -0.02(-1.29%)
Sep 08, 2023 1.610 1.620 1.520 1.550 289,594 -0.05(-3.13%)
Sep 07, 2023 1.640 1.640 1.550 1.600 214,074 +0.00(+0.00%)
Sep 06, 2023 1.640 1.650 1.560 1.600 222,523 -0.04(-2.44%)
Sep 05, 2023 1.700 1.740 1.630 1.640 323,562 -0.08(-4.65%)
Sep 01, 2023 1.680 1.765 1.680 1.720 192,223 +0.05(+2.99%)
Aug 31, 2023 1.640 1.690 1.625 1.670 240,690 +0.02(+1.21%)
Aug 30, 2023 1.720 1.730 1.640 1.650 169,757 -0.09(-5.17%)
Aug 29, 2023 1.660 1.750 1.650 1.740 206,863 +0.08(+4.82%)
Aug 28, 2023 1.670 1.720 1.650 1.660 171,494 +0.01(+0.61%)
Aug 25, 2023 1.680 1.710 1.570 1.650 423,665 -0.02(-1.20%)
Aug 24, 2023 1.760 1.780 1.670 1.670 328,016 -0.08(-4.57%)
Aug 23, 2023 1.710 1.770 1.710 1.750 251,320 +0.05(+2.94%)
Aug 22, 2023 1.660 1.730 1.640 1.700 373,477 +0.05(+3.03%)
Aug 21, 2023 1.640 1.670 1.585 1.650 333,142 +0.04(+2.48%)
Aug 18, 2023 1.600 1.640 1.540 1.610 283,545 +0.01(+0.63%)
Aug 17, 2023 1.680 1.701 1.580 1.600 649,554 -0.05(-3.03%)
Aug 16, 2023 1.680 1.720 1.630 1.650 352,189 -0.06(-3.51%)
Aug 15, 2023 1.810 1.830 1.690 1.710 355,273 -0.10(-5.52%)
Aug 14, 2023 1.910 1.910 1.720 1.810 681,185 -0.01(-0.55%)
Aug 11, 2023 1.850 1.901 1.820 1.820 188,411 -0.06(-3.19%)
Aug 10, 2023 1.840 1.950 1.820 1.880 512,257 +0.06(+3.30%)
Aug 09, 2023 1.990 2.000 1.800 1.820 610,448 -0.15(-7.61%)
Aug 08, 2023 1.900 1.980 1.870 1.970 716,147 +0.08(+4.23%)
Aug 07, 2023 2.010 2.010 1.860 1.890 859,917 -0.12(-5.97%)
Aug 04, 2023 2.220 2.220 1.990 2.010 603,552 -0.12(-5.63%)
Aug 03, 2023 2.130 2.390 2.130 2.130 722,015 -0.03(-1.39%)
Aug 02, 2023 2.320 2.320 2.110 2.160 561,103 -0.17(-7.30%)
Aug 01, 2023 2.380 2.395 2.295 2.330 421,541 -0.08(-3.32%)
Jul 31, 2023 2.390 2.450 2.320 2.410 546,727 +0.04(+1.69%)
Jul 28, 2023 2.070 2.380 2.070 2.370 650,600 +0.33(+16.18%)
Jul 27, 2023 2.240 2.300 2.020 2.040 919,465 -0.14(-6.42%)
Jul 26, 2023 2.270 2.300 2.170 2.180 940,003 -0.12(-5.22%)
Jul 25, 2023 2.340 2.410 2.280 2.300 573,545 -0.07(-2.95%)
Jul 24, 2023 2.470 2.495 2.300 2.370 928,974 -0.11(-4.44%)
Jul 21, 2023 2.580 2.590 2.350 2.480 1,052,782 -0.06(-2.36%)
Jul 20, 2023 2.650 2.690 2.510 2.540 904,432 -0.11(-4.15%)
Jul 19, 2023 2.630 2.775 2.611 2.650 1,280,170 +0.05(+1.92%)
Jul 18, 2023 2.570 2.660 2.555 2.600 612,272 +0.03(+1.17%)
Jul 17, 2023 2.500 2.720 2.500 2.570 1,162,956 +0.04(+1.58%)
Jul 14, 2023 2.720 2.800 2.500 2.530 1,344,179 -0.19(-6.99%)
Jul 13, 2023 2.580 2.820 2.568 2.720 1,480,840 +0.14(+5.43%)
Jul 12, 2023 2.720 2.800 2.510 2.580 1,900,152 -0.11(-4.09%)
Jul 11, 2023 2.670 2.700 2.540 2.690 1,174,652 +0.09(+3.46%)
Jul 10, 2023 2.650 2.730 2.500 2.600 1,511,072 +0.03(+1.17%)
Jul 07, 2023 2.570 2.710 2.430 2.570 1,758,708 +0.00(+0.00%)
Jul 06, 2023 2.800 2.850 2.340 2.570 3,207,583 -0.30(-10.45%)
Jul 05, 2023 2.280 3.110 2.250 2.870 4,559,882 +0.54(+23.18%)
Jul 03, 2023 2.590 2.600 2.250 2.330 1,748,520 -0.18(-7.17%)
Jun 30, 2023 2.440 2.760 2.275 2.510 4,649,276 +0.21(+9.13%)
Jun 29, 2023 1.990 2.360 1.970 2.300 4,720,959 +0.36(+18.56%)
Jun 28, 2023 1.650 1.970 1.620 1.940 4,475,627 +0.34(+21.25%)
Jun 27, 2023 1.430 1.670 1.430 1.600 4,234,347 +0.17(+11.89%)
Jun 26, 2023 1.490 1.520 1.425 1.430 545,016 -0.07(-4.67%)
Jun 23, 2023 1.540 1.560 1.470 1.500 656,124 -0.04(-2.60%)
Jun 22, 2023 1.690 1.690 1.540 1.540 343,748 -0.13(-7.78%)
Jun 21, 2023 1.640 1.680 1.600 1.670 216,867 +0.00(+0.00%)
Jun 20, 2023 1.600 1.675 1.580 1.670 361,281 +0.04(+2.45%)
Jun 16, 2023 1.650 1.660 1.590 1.630 313,428 -0.02(-1.21%)
Jun 15, 2023 1.670 1.670 1.590 1.650 433,538 -0.14(-7.82%)
May 08, 2023 1.680 1.790 1.610 1.790 641,725 +0.13(+7.83%)
May 05, 2023 1.670 1.685 1.585 1.660 635,521 +0.03(+1.84%)
May 04, 2023 1.820 1.880 1.570 1.630 1,346,192 -0.10(-5.78%)
May 03, 2023 1.690 1.810 1.660 1.730 459,289 +0.03(+1.76%)
May 02, 2023 1.680 1.710 1.655 1.700 353,677 +0.01(+0.59%)
May 01, 2023 1.670 1.720 1.650 1.690 554,560 +0.03(+1.81%)
Apr 28, 2023 1.670 1.710 1.620 1.660 349,524 +0.00(+0.00%)
Apr 27, 2023 1.600 1.690 1.580 1.660 525,083 +0.03(+1.84%)
Apr 26, 2023 1.560 1.650 1.520 1.630 824,612 +0.07(+4.49%)
Apr 25, 2023 1.490 1.600 1.490 1.560 682,512 +0.04(+2.63%)
Apr 24, 2023 1.530 1.560 1.480 1.520 479,845 -0.04(-2.56%)
Apr 21, 2023 1.560 1.610 1.530 1.560 449,350 -0.01(-0.64%)
Apr 20, 2023 1.630 1.640 1.550 1.570 446,840 -0.07(-4.27%)
Apr 19, 2023 1.600 1.700 1.550 1.640 720,889 +0.02(+1.23%)
Apr 18, 2023 1.540 1.620 1.490 1.620 466,741 +0.08(+4.85%)
Apr 17, 2023 1.430 1.560 1.430 1.545 661,705 +0.11(+8.04%)
Apr 14, 2023 1.460 1.510 1.400 1.430 579,001 -0.09(-5.92%)
Apr 13, 2023 1.360 1.550 1.360 1.520 1,158,797 +0.14(+10.14%)
Apr 12, 2023 1.420 1.460 1.370 1.380 638,510 -0.06(-4.17%)
Apr 11, 2023 1.300 1.450 1.300 1.440 1,404,056 +0.11(+8.27%)
Apr 10, 2023 1.390 1.390 1.290 1.330 1,145,061 -0.06(-4.32%)
Apr 06, 2023 1.540 1.550 1.360 1.390 3,344,315 -0.16(-10.32%)
Apr 05, 2023 1.730 1.850 1.460 1.550 30,829,732 +0.09(+6.16%)
Apr 04, 2023 1.600 1.600 1.450 1.460 505,155 -0.15(-9.32%)
Apr 03, 2023 1.460 1.640 1.460 1.610 586,823 +0.12(+8.05%)
Mar 31, 2023 1.460 1.530 1.450 1.490 194,592 +0.05(+3.47%)
Mar 30, 2023 1.490 1.510 1.410 1.440 265,967 -0.04(-2.70%)
Mar 29, 2023 1.480 1.510 1.445 1.480 291,959 +0.02(+1.37%)
Mar 28, 2023 1.550 1.550 1.420 1.460 436,284 -0.07(-4.58%)
Mar 27, 2023 1.480 1.540 1.470 1.530 622,405 +0.05(+3.38%)
Mar 24, 2023 1.510 1.510 1.395 1.480 421,202 -0.01(-0.67%)
Mar 23, 2023 1.580 1.600 1.430 1.490 617,242 -0.09(-5.70%)
Mar 22, 2023 1.750 1.750 1.570 1.580 519,883 -0.11(-6.51%)
Mar 21, 2023 1.680 1.725 1.645 1.690 504,601 +0.02(+1.20%)
Mar 20, 2023 1.660 1.690 1.640 1.670 515,573 +0.02(+1.21%)
Mar 17, 2023 1.720 1.754 1.630 1.650 808,446 -0.11(-6.25%)
Mar 16, 2023 1.630 1.800 1.615 1.760 586,017 +0.12(+7.32%)
Mar 15, 2023 1.820 1.760 1.640 1.640 719,657 -0.12(-6.82%)
Mar 14, 2023 1.720 1.800 1.670 1.760 1,164,491 +0.08(+4.76%)
Mar 13, 2023 1.690 1.760 1.600 1.680 968,623 +0.02(+1.20%)
Mar 10, 2023 1.910 1.950 1.630 1.660 1,299,003 -0.25(-13.09%)
Mar 09, 2023 2.170 2.210 1.895 1.910 1,114,503 -0.26(-11.98%)
Mar 08, 2023 2.350 2.350 2.120 2.170 1,207,736 -0.15(-6.47%)
Mar 07, 2023 2.210 2.430 2.140 2.320 1,613,947 +0.09(+4.04%)
Mar 06, 2023 1.910 2.270 1.895 2.230 1,626,342 +0.30(+15.54%)
Mar 03, 2023 1.970 2.015 1.910 1.930 618,123 -0.05(-2.53%)
Mar 02, 2023 1.970 2.030 1.960 1.980 489,139 +0.00(+0.00%)
Mar 01, 2023 1.990 2.020 1.951 1.980 856,418 +0.00(+0.00%)
Feb 28, 2023 1.900 1.995 1.880 1.980 637,010 +0.09(+4.76%)
Feb 27, 2023 1.890 1.950 1.780 1.890 869,630 +0.00(+0.00%)
Feb 24, 2023 1.960 1.980 1.800 1.890 668,865 -0.08(-4.06%)
Feb 23, 2023 1.850 2.010 1.850 1.970 773,426 +0.08(+4.23%)
Feb 22, 2023 1.920 1.960 1.860 1.890 633,119 -0.03(-1.56%)
Feb 21, 2023 1.990 2.021 1.910 1.920 645,708 -0.09(-4.48%)
Feb 17, 2023 1.990 2.070 1.950 2.010 680,314 +0.03(+1.52%)
Feb 16, 2023 2.160 2.180 1.965 1.980 871,662 -0.14(-6.60%)
Feb 15, 2023 1.960 2.195 1.960 2.120 1,562,749 +0.13(+6.53%)
Feb 14, 2023 1.980 2.040 1.930 1.990 794,023 -0.01(-0.50%)
Feb 13, 2023 2.080 2.080 1.990 2.000 593,168 -0.04(-1.96%)
Feb 10, 2023 2.060 2.135 1.940 2.040 1,058,240 +0.01(+0.49%)
Feb 09, 2023 2.280 2.360 2.020 2.030 1,263,887 -0.21(-9.38%)
Feb 08, 2023 2.420 2.465 2.230 2.240 1,755,590 -0.26(-10.40%)
Feb 07, 2023 2.650 2.780 2.480 2.500 1,547,493 -0.11(-4.21%)
Feb 06, 2023 2.950 3.170 2.550 2.610 2,760,986 -0.26(-9.06%)
Feb 03, 2023 2.540 2.900 2.510 2.870 1,292,315 +0.30(+11.67%)
Feb 02, 2023 2.530 2.740 2.455 2.570 1,630,669 +0.05(+1.98%)
Feb 01, 2023 2.400 2.590 2.320 2.520 1,186,684 +0.12(+5.00%)
Jan 31, 2023 2.170 2.510 2.111 2.400 1,740,726 +0.30(+14.29%)
Jan 30, 2023 2.220 2.220 2.060 2.100 1,018,098 -0.14(-6.25%)
Jan 27, 2023 2.060 2.300 2.060 2.240 1,869,777 +0.17(+8.21%)
Jan 26, 2023 1.930 2.163 1.871 2.070 1,476,372 +0.15(+7.81%)
Jan 25, 2023 1.990 2.020 1.850 1.920 1,067,492 -0.04(-2.04%)
Jan 24, 2023 1.810 2.010 1.720 1.960 1,495,955 +0.17(+9.50%)
Jan 23, 2023 1.870 1.870 1.750 1.790 1,079,304 -0.07(-3.76%)
Jan 20, 2023 1.810 1.915 1.700 1.860 1,578,153 +0.07(+3.91%)
Jan 19, 2023 1.520 1.830 1.460 1.790 4,092,987 +0.29(+19.33%)
Jan 18, 2023 1.550 1.640 1.490 1.500 668,889 -0.04(-2.60%)
Jan 17, 2023 1.560 1.570 1.500 1.540 759,374 +0.00(+0.00%)
Jan 13, 2023 1.530 1.640 1.525 1.540 1,134,692 -0.02(-1.28%)
Jan 12, 2023 1.470 1.570 1.430 1.560 1,291,378 +0.09(+6.12%)
Jan 11, 2023 1.410 1.470 1.391 1.470 687,412 +0.05(+3.52%)
Jan 10, 2023 1.400 1.450 1.400 1.420 340,039 +0.02(+1.43%)
Jan 09, 2023 1.390 1.470 1.350 1.400 540,726 +0.02(+1.45%)
Jan 06, 2023 1.370 1.390 1.300 1.380 260,237 +0.03(+2.22%)
Jan 05, 2023 1.390 1.390 1.330 1.350 289,028 -0.04(-2.88%)
Jan 04, 2023 1.410 1.430 1.350 1.390 425,489 -0.01(-0.71%)
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.