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

Tscan Therapeutics Inc (NQ: TCRX )

8.510 -0.200 (-2.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 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 (%)
Jun 11, 2024 8.650 8.850 8.440 8.510 114,969 -0.20(-2.30%)
Jun 10, 2024 8.310 8.750 8.090 8.710 141,237 +0.33(+3.94%)
Jun 07, 2024 8.600 8.880 8.380 8.380 105,308 -0.28(-3.23%)
Jun 06, 2024 8.860 8.900 8.390 8.660 209,189 -0.19(-2.15%)
Jun 05, 2024 8.430 8.940 8.395 8.850 244,844 +0.43(+5.11%)
Jun 04, 2024 8.480 8.750 8.220 8.420 125,438 -0.06(-0.71%)
Jun 03, 2024 8.710 9.130 8.240 8.480 160,104 -0.07(-0.82%)
May 31, 2024 8.320 8.700 7.960 8.550 215,852 +0.26(+3.14%)
May 30, 2024 8.180 8.600 8.180 8.290 195,270 +0.11(+1.34%)
May 29, 2024 8.740 8.950 7.885 8.180 274,341 -0.56(-6.41%)
May 28, 2024 8.540 8.800 8.310 8.740 260,831 +0.33(+3.92%)
May 24, 2024 8.750 8.750 8.270 8.410 220,362 -0.29(-3.33%)
May 23, 2024 9.670 9.670 8.620 8.700 122,477 -0.81(-8.52%)
May 22, 2024 9.220 9.650 9.165 9.510 195,538 +0.23(+2.48%)
May 21, 2024 9.130 9.690 9.130 9.280 299,857 +0.09(+0.98%)
May 20, 2024 9.020 9.200 8.785 9.190 250,731 +0.21(+2.34%)
May 17, 2024 8.850 9.010 8.735 8.980 177,730 +0.08(+0.90%)
May 16, 2024 8.870 9.090 8.730 8.900 174,774 -0.03(-0.34%)
May 15, 2024 9.080 9.360 8.860 8.930 350,461 -0.06(-0.67%)
May 14, 2024 7.960 8.990 7.960 8.990 225,422 +0.98(+12.23%)
May 13, 2024 7.680 8.170 7.510 8.010 149,406 +0.28(+3.62%)
May 10, 2024 7.880 8.220 7.670 7.730 114,185 -0.07(-0.90%)
May 09, 2024 7.940 7.980 7.340 7.800 238,819 -0.21(-2.62%)
May 08, 2024 8.720 8.724 7.980 8.010 111,214 -0.66(-7.61%)
May 07, 2024 8.740 8.948 8.575 8.670 107,057 -0.14(-1.59%)
May 06, 2024 8.600 8.910 8.420 8.810 97,441 +0.25(+2.92%)
May 03, 2024 8.790 9.090 8.550 8.560 88,682 -0.09(-1.04%)
May 02, 2024 8.760 8.810 8.550 8.650 229,282 +0.03(+0.35%)
May 01, 2024 7.750 8.700 7.750 8.620 263,587 +0.90(+11.66%)
Apr 30, 2024 7.560 7.900 7.380 7.720 289,874 +0.04(+0.52%)
Apr 29, 2024 7.410 7.815 7.410 7.680 205,982 +0.36(+4.92%)
Apr 26, 2024 7.340 7.460 7.116 7.320 92,052 +0.03(+0.41%)
Apr 25, 2024 7.260 7.457 7.035 7.290 107,354 -0.09(-1.22%)
Apr 24, 2024 7.280 7.510 7.110 7.380 90,771 +0.12(+1.65%)
Apr 23, 2024 7.220 7.550 7.020 7.260 208,344 +0.14(+1.97%)
Apr 22, 2024 6.820 7.240 6.740 7.120 173,228 +0.30(+4.40%)
Apr 19, 2024 6.820 7.130 6.710 6.820 278,857 -0.10(-1.45%)
Apr 18, 2024 6.750 7.140 6.650 6.920 250,561 +0.17(+2.52%)
Apr 17, 2024 7.270 7.360 6.580 6.750 1,642,009 -0.38(-5.33%)
Apr 16, 2024 7.500 7.554 7.120 7.130 98,778 -0.56(-7.28%)
Apr 15, 2024 7.490 7.924 7.435 7.690 121,516 -0.06(-0.77%)
Apr 12, 2024 7.840 8.120 7.490 7.750 128,946 -0.05(-0.64%)
Apr 11, 2024 7.230 7.870 7.210 7.800 168,153 +0.57(+7.88%)
Apr 10, 2024 7.290 7.410 7.080 7.230 131,547 -0.22(-2.95%)
Apr 09, 2024 7.450 7.820 7.350 7.450 94,960 +0.11(+1.50%)
Apr 08, 2024 7.220 7.360 7.030 7.340 70,509 +0.25(+3.53%)
Apr 05, 2024 7.030 7.200 6.997 7.090 105,838 +0.00(+0.00%)
Apr 04, 2024 7.200 7.330 6.980 7.090 161,683 -0.07(-0.98%)
Apr 03, 2024 7.140 7.445 7.010 7.160 125,171 -0.04(-0.56%)
Apr 02, 2024 7.990 7.990 7.140 7.200 126,282 -0.81(-10.11%)
Apr 01, 2024 8.030 8.155 7.720 8.010 121,824 +0.07(+0.88%)
Mar 28, 2024 8.270 8.290 7.278 7.940 741,662 -0.36(-4.34%)
Mar 27, 2024 8.110 9.000 7.970 8.300 448,974 +0.31(+3.88%)
Mar 26, 2024 8.020 8.235 7.910 7.990 226,624 +0.06(+0.76%)
Mar 25, 2024 8.010 8.420 7.700 7.930 397,302 -0.09(-1.12%)
Mar 22, 2024 7.330 8.059 7.170 8.020 528,338 +1.01(+14.41%)
Mar 21, 2024 7.010 7.090 6.810 7.010 86,931 +0.00(+0.00%)
Mar 20, 2024 6.990 7.120 6.840 7.010 86,651 +0.04(+0.57%)
Mar 19, 2024 6.950 7.190 6.610 6.970 96,723 +0.14(+2.05%)
Mar 18, 2024 7.270 7.400 6.810 6.830 93,403 -0.29(-4.07%)
Mar 15, 2024 6.780 7.120 6.560 7.120 347,939 +0.33(+4.86%)
Mar 14, 2024 6.720 6.890 6.550 6.790 95,874 +0.08(+1.19%)
Mar 13, 2024 6.600 7.090 6.445 6.710 75,479 -0.05(-0.74%)
Mar 12, 2024 6.490 6.900 6.430 6.760 65,795 +0.20(+3.05%)
Mar 11, 2024 6.430 6.875 6.420 6.560 48,655 +0.01(+0.15%)
Mar 08, 2024 7.170 7.245 6.400 6.550 157,969 -0.59(-8.26%)
Mar 07, 2024 7.350 7.350 6.980 7.140 103,877 -0.01(-0.14%)
Mar 06, 2024 6.800 7.350 6.800 7.150 139,354 +0.12(+1.71%)
Mar 05, 2024 7.080 7.170 6.750 7.030 34,944 -0.09(-1.26%)
Mar 04, 2024 7.200 7.280 6.940 7.120 97,560 -0.08(-1.11%)
Mar 01, 2024 6.820 7.670 6.765 7.200 224,553 +0.45(+6.67%)
Feb 29, 2024 6.840 6.970 6.500 6.750 140,386 +0.04(+0.60%)
Feb 28, 2024 6.410 6.970 6.220 6.710 342,150 +0.26(+4.03%)
Feb 27, 2024 6.790 6.790 6.150 6.450 184,022 -0.34(-5.01%)
Feb 26, 2024 6.850 7.050 6.659 6.790 123,721 +0.03(+0.44%)
Feb 23, 2024 6.760 6.800 6.400 6.760 100,576 -0.06(-0.88%)
Feb 22, 2024 6.950 7.000 6.520 6.820 73,795 -0.13(-1.87%)
Feb 21, 2024 7.250 7.310 6.735 6.950 236,507 -0.46(-6.21%)
Feb 20, 2024 6.780 7.870 6.750 7.410 727,170 +0.63(+9.29%)
Feb 16, 2024 5.750 7.100 5.560 6.780 655,770 +1.04(+18.12%)
Feb 15, 2024 5.810 5.985 5.600 5.740 77,078 -0.06(-1.03%)
Feb 14, 2024 5.860 5.888 5.655 5.800 58,365 +0.07(+1.22%)
Feb 13, 2024 5.910 6.050 5.550 5.730 132,294 -0.21(-3.54%)
Feb 12, 2024 5.730 6.020 5.440 5.940 264,528 +0.13(+2.24%)
Feb 09, 2024 6.000 6.070 5.700 5.810 92,873 -0.19(-3.17%)
Feb 08, 2024 5.760 6.050 5.660 6.000 100,359 +0.20(+3.45%)
Feb 07, 2024 6.010 6.200 5.740 5.800 87,851 -0.12(-2.03%)
Feb 06, 2024 5.610 6.020 5.560 5.920 203,675 +0.37(+6.67%)
Feb 05, 2024 5.160 5.730 5.110 5.550 94,403 +0.31(+5.92%)
Feb 02, 2024 5.130 5.250 4.964 5.240 67,682 +0.09(+1.75%)
Feb 01, 2024 5.110 5.380 5.110 5.150 35,836 +0.04(+0.78%)
Jan 31, 2024 4.990 5.240 4.810 5.110 112,104 +0.13(+2.61%)
Jan 30, 2024 5.200 5.380 4.955 4.980 41,259 -0.26(-4.96%)
Jan 29, 2024 4.960 5.330 4.960 5.240 51,759 +0.22(+4.38%)
Jan 26, 2024 4.980 5.210 4.970 5.020 61,886 +0.04(+0.80%)
Jan 25, 2024 4.900 5.050 4.640 4.980 88,397 +0.09(+1.84%)
Jan 24, 2024 5.010 5.040 4.710 4.890 111,592 -0.15(-2.98%)
Jan 23, 2024 5.040 5.400 5.010 5.040 117,133 -0.18(-3.45%)
Jan 22, 2024 5.400 5.400 5.205 5.220 87,606 -0.17(-3.15%)
Jan 19, 2024 5.230 5.470 5.156 5.390 64,253 +0.13(+2.47%)
Jan 18, 2024 5.880 5.880 5.110 5.260 112,724 -0.56(-9.62%)
Jan 17, 2024 5.730 5.970 5.650 5.820 97,800 +0.01(+0.17%)
Jan 16, 2024 5.970 5.970 5.720 5.810 66,809 -0.19(-3.17%)
Jan 12, 2024 6.050 6.150 5.880 6.000 108,416 +0.04(+0.67%)
Jan 11, 2024 5.850 6.030 5.795 5.960 82,813 +0.07(+1.19%)
Jan 10, 2024 5.920 6.170 5.680 5.890 207,015 +0.00(+0.00%)
Jan 09, 2024 5.850 6.020 5.670 5.890 202,112 -0.09(-1.51%)
Jan 08, 2024 5.980 6.100 5.760 5.980 216,139 +0.13(+2.22%)
Jan 05, 2024 5.780 5.960 5.470 5.850 211,934 +0.06(+1.04%)
Jan 04, 2024 5.760 6.180 5.670 5.790 459,993 +0.12(+2.12%)
Jan 03, 2024 5.660 6.000 5.550 5.670 113,786 -0.04(-0.70%)
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.