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

Imara Inc (NQ: IMRA )

6.320 UNCHANGED
Last Price Updated: 4:00 PM EST, Feb 23, 2023 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 (%)
Feb 23, 2023 6.320 0 +0.87(+15.96%)
Feb 22, 2023 4.610 5.640 4.450 5.450 229,074 +0.12(+2.25%)
Feb 21, 2023 5.250 5.370 5.180 5.330 44,274 +0.07(+1.33%)
Feb 17, 2023 5.070 5.320 4.900 5.260 42,198 +0.16(+3.14%)
Feb 16, 2023 5.180 5.400 4.900 5.100 47,288 -0.27(-5.03%)
Feb 15, 2023 5.580 5.580 5.240 5.370 308,331 -0.18(-3.24%)
Feb 14, 2023 5.260 5.590 5.167 5.550 92,551 +0.30(+5.71%)
Feb 13, 2023 5.180 5.296 5.090 5.250 52,807 -0.02(-0.38%)
Feb 10, 2023 5.060 5.300 4.610 5.270 61,957 +0.13(+2.53%)
Feb 09, 2023 5.280 5.280 5.060 5.140 35,316 -0.14(-2.65%)
Feb 08, 2023 5.200 5.395 5.190 5.280 35,090 -0.01(-0.19%)
Feb 07, 2023 5.310 5.350 5.080 5.290 50,901 -0.01(-0.19%)
Feb 06, 2023 5.040 5.350 4.870 5.300 82,395 +0.33(+6.64%)
Feb 03, 2023 4.570 5.145 4.570 4.970 161,258 +0.27(+5.74%)
Feb 02, 2023 4.560 4.700 4.430 4.700 32,299 +0.16(+3.52%)
Feb 01, 2023 4.600 4.670 4.530 4.540 21,532 -0.08(-1.73%)
Jan 31, 2023 4.550 4.690 4.463 4.620 42,314 +0.12(+2.67%)
Jan 30, 2023 3.910 4.630 3.900 4.500 241,966 +0.41(+10.02%)
Jan 27, 2023 4.240 4.400 3.950 4.090 71,601 -0.16(-3.76%)
Jan 26, 2023 4.184 4.320 4.180 4.250 29,558 +0.05(+1.19%)
Jan 25, 2023 4.410 4.410 4.170 4.200 37,655 -0.13(-3.00%)
Jan 24, 2023 4.190 4.490 4.169 4.330 56,940 +0.08(+1.88%)
Jan 23, 2023 4.020 4.455 4.020 4.250 79,453 +0.17(+4.17%)
Jan 20, 2023 4.220 4.240 4.071 4.080 8,370 -0.03(-0.73%)
Jan 19, 2023 4.130 4.210 4.016 4.110 57,612 -0.06(-1.44%)
Jan 18, 2023 4.300 4.300 4.050 4.170 30,637 -0.03(-0.71%)
Jan 17, 2023 4.410 4.415 4.100 4.200 69,276 -0.28(-6.25%)
Jan 13, 2023 4.450 4.610 4.300 4.480 65,260 -0.04(-0.88%)
Jan 12, 2023 4.320 4.610 4.320 4.520 42,191 -0.03(-0.66%)
Jan 11, 2023 4.710 4.740 4.437 4.550 80,896 -0.11(-2.36%)
Jan 10, 2023 4.780 4.780 4.487 4.660 52,063 -0.08(-1.69%)
Jan 09, 2023 4.750 4.760 4.320 4.740 550,354 +0.04(+0.85%)
Jan 06, 2023 4.780 4.930 4.422 4.700 341,218 +0.36(+8.29%)
Jan 05, 2023 4.240 4.340 3.840 4.340 32,281 +0.09(+2.12%)
Jan 04, 2023 3.910 4.250 3.749 4.250 92,787 +0.31(+7.87%)
Jan 03, 2023 4.140 4.135 3.640 3.940 1,428,756 -0.15(-3.67%)
Dec 30, 2022 3.990 4.180 3.660 4.090 137,217 +0.07(+1.74%)
Dec 29, 2022 4.000 4.140 3.966 4.020 40,452 +0.01(+0.25%)
Dec 28, 2022 4.050 4.050 3.900 4.010 25,515 -0.02(-0.50%)
Dec 27, 2022 4.170 4.230 3.970 4.030 49,279 -0.20(-4.73%)
Dec 23, 2022 4.020 4.230 3.930 4.230 132,578 +0.17(+4.19%)
Dec 22, 2022 4.040 4.110 3.855 4.060 22,160 +0.00(+0.00%)
Dec 21, 2022 4.120 4.200 3.890 4.060 24,283 +0.07(+1.75%)
Dec 20, 2022 3.940 4.050 3.800 3.990 60,021 +0.12(+3.10%)
Dec 19, 2022 3.980 4.000 3.820 3.870 100,934 -0.23(-5.61%)
Dec 16, 2022 4.100 4.180 3.830 4.100 157,431 -0.13(-3.07%)
Dec 15, 2022 4.250 4.330 4.150 4.230 23,816 -0.06(-1.40%)
Dec 14, 2022 4.360 4.430 4.151 4.290 39,310 -0.14(-3.16%)
Dec 13, 2022 4.260 4.520 4.145 4.430 75,233 +0.30(+7.26%)
Dec 12, 2022 4.050 4.130 3.880 4.130 36,801 +0.13(+3.25%)
Dec 09, 2022 3.770 4.208 3.770 4.000 176,951 +0.16(+4.17%)
Dec 08, 2022 3.760 3.910 3.683 3.840 131,644 +0.11(+2.95%)
Dec 07, 2022 3.660 3.890 3.630 3.730 143,843 -0.01(-0.27%)
Dec 06, 2022 3.800 3.920 3.690 3.740 149,850 -0.13(-3.36%)
Dec 05, 2022 4.170 4.220 3.810 3.870 57,080 -0.33(-7.86%)
Dec 02, 2022 4.040 4.380 4.040 4.200 86,997 +0.05(+1.20%)
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.