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 )

8.550 +0.260 (+3.14%)
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 5.960 6.050 5.770 5.830 125,476 -0.15(-2.51%)
Dec 28, 2023 6.040 6.100 5.770 5.980 122,426 -0.05(-0.83%)
Dec 27, 2023 5.980 6.065 5.906 6.030 178,296 +0.08(+1.34%)
Dec 26, 2023 5.820 6.000 5.780 5.950 149,925 +0.20(+3.48%)
Dec 22, 2023 5.080 5.830 5.065 5.750 281,996 +0.77(+15.46%)
Dec 21, 2023 4.900 5.080 4.900 4.980 106,321 +0.14(+2.89%)
Dec 20, 2023 4.840 5.060 4.810 4.840 140,730 -0.06(-1.22%)
Dec 19, 2023 4.710 5.000 4.710 4.900 194,657 +0.29(+6.29%)
Dec 18, 2023 4.900 5.100 4.590 4.610 208,808 -0.34(-6.87%)
Dec 15, 2023 4.910 5.209 4.800 4.950 250,749 -0.05(-1.00%)
Dec 14, 2023 5.970 6.050 4.900 5.000 206,633 -0.95(-15.97%)
Dec 13, 2023 5.240 6.002 5.240 5.950 115,555 +0.54(+9.98%)
Dec 12, 2023 5.770 6.010 4.900 5.410 241,326 -0.55(-9.23%)
Dec 11, 2023 7.000 7.000 5.500 5.960 385,253 -0.60(-9.15%)
Dec 08, 2023 6.700 6.900 6.560 6.560 64,591 -0.14(-2.09%)
Dec 07, 2023 6.960 6.960 6.560 6.700 95,664 -0.04(-0.59%)
Dec 06, 2023 6.880 6.930 6.646 6.740 112,394 -0.02(-0.30%)
Dec 05, 2023 5.930 6.900 5.901 6.760 136,657 +0.64(+10.46%)
Dec 04, 2023 6.500 6.500 5.950 6.120 172,540 -0.36(-5.56%)
Dec 01, 2023 6.500 6.500 6.120 6.480 162,900 -0.05(-0.77%)
Nov 30, 2023 5.740 7.150 5.300 6.530 212,438 +0.75(+12.98%)
Nov 29, 2023 5.250 6.130 5.060 5.780 190,686 +0.54(+10.31%)
Nov 28, 2023 5.260 5.270 4.920 5.240 79,146 +0.06(+1.16%)
Nov 27, 2023 4.980 5.270 4.880 5.180 126,805 +0.06(+1.17%)
Nov 24, 2023 5.200 5.300 4.920 5.120 69,774 -0.12(-2.29%)
Nov 22, 2023 4.130 5.240 3.730 5.240 255,345 +1.06(+25.36%)
Nov 21, 2023 4.580 4.720 4.100 4.180 205,577 -0.43(-9.33%)
Nov 20, 2023 5.250 5.390 4.440 4.610 183,594 -0.74(-13.83%)
Nov 17, 2023 4.780 5.350 4.700 5.350 82,216 +0.60(+12.63%)
Nov 16, 2023 4.710 5.000 4.700 4.750 111,768 -0.01(-0.21%)
Nov 15, 2023 5.000 5.090 4.745 4.760 104,245 -0.24(-4.80%)
Nov 14, 2023 4.470 5.080 4.430 5.000 132,999 +0.48(+10.62%)
Nov 13, 2023 4.580 4.670 4.270 4.520 76,832 +0.04(+0.89%)
Nov 10, 2023 4.450 4.490 4.030 4.480 62,192 +0.17(+3.94%)
Nov 09, 2023 4.160 4.590 4.160 4.310 61,428 -0.04(-0.92%)
Nov 08, 2023 4.080 4.620 4.080 4.350 101,427 +0.25(+6.10%)
Nov 07, 2023 4.570 4.570 4.000 4.100 48,009 -0.43(-9.49%)
Nov 06, 2023 3.970 4.570 3.970 4.530 128,915 +0.45(+11.03%)
Nov 03, 2023 3.890 4.190 3.820 4.080 93,041 +0.18(+4.62%)
Nov 02, 2023 3.840 3.950 3.620 3.900 43,929 +0.28(+7.73%)
Nov 01, 2023 3.820 3.820 3.550 3.620 30,302 -0.23(-5.97%)
Oct 31, 2023 4.010 4.245 3.750 3.850 148,208 -0.17(-4.23%)
Oct 30, 2023 3.400 4.020 3.400 4.020 133,836 +0.62(+18.24%)
Oct 27, 2023 3.370 3.400 3.150 3.400 32,643 +0.11(+3.34%)
Oct 26, 2023 3.430 3.430 3.210 3.290 20,503 -0.10(-2.95%)
Oct 25, 2023 3.140 3.490 3.140 3.390 34,744 +0.14(+4.31%)
Oct 24, 2023 3.080 3.320 3.080 3.250 31,906 +0.18(+5.86%)
Oct 23, 2023 3.080 3.190 2.860 3.070 21,015 -0.08(-2.54%)
Oct 20, 2023 3.300 3.490 3.040 3.150 30,436 -0.24(-7.08%)
Oct 19, 2023 3.680 3.680 3.320 3.390 26,359 -0.25(-6.87%)
Oct 18, 2023 3.570 3.722 3.533 3.640 36,404 -0.08(-2.15%)
Oct 17, 2023 3.510 3.890 3.510 3.720 111,313 +0.19(+5.38%)
Oct 16, 2023 3.280 3.600 3.276 3.530 81,109 +0.16(+4.75%)
Oct 13, 2023 3.450 3.543 3.291 3.370 22,803 -0.13(-3.71%)
Oct 12, 2023 3.600 3.640 3.340 3.500 91,978 -0.04(-1.13%)
Oct 11, 2023 3.340 3.598 3.240 3.540 52,229 +0.18(+5.36%)
Oct 10, 2023 3.100 3.395 3.100 3.360 68,578 +0.18(+5.66%)
Oct 09, 2023 3.340 3.340 2.920 3.180 124,232 -0.20(-5.92%)
Oct 06, 2023 3.150 3.465 3.090 3.380 232,150 +0.27(+8.68%)
Oct 05, 2023 2.550 3.160 2.550 3.110 273,374 +0.45(+16.92%)
Oct 04, 2023 2.680 2.680 2.550 2.660 39,865 -0.07(-2.56%)
Oct 03, 2023 2.610 2.800 2.572 2.730 39,603 +0.00(+0.00%)
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.