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

Salarius Pharmaceuticals Inc (NQ: SLRX )

0.4400 +0.0200 (+4.76%)
Streaming Delayed Price Updated: 3:59 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 (%)
Apr 30, 2020 21.50 22.25 19.75 20.75 11,786 -0.69(-3.21%)
Apr 29, 2020 24.75 24.75 19.50 21.44 31,429 -2.06(-8.77%)
Apr 28, 2020 22.05 25.75 21.75 23.50 78,351 +2.50(+11.90%)
Apr 27, 2020 17.00 24.75 17.00 21.00 122,012 +5.35(+34.19%)
Apr 24, 2020 15.53 16.25 15.44 15.65 3,336 +0.33(+2.17%)
Apr 23, 2020 15.88 15.88 15.00 15.32 3,112 -0.18(-1.18%)
Apr 22, 2020 15.00 16.25 14.75 15.50 6,180 +0.50(+3.33%)
Apr 21, 2020 15.25 15.50 14.00 15.00 2,597 -0.31(-2.06%)
Apr 20, 2020 15.38 15.92 14.42 15.31 10,419 -0.21(-1.35%)
Apr 17, 2020 18.50 18.50 15.50 15.53 6,224 -0.51(-3.21%)
Apr 16, 2020 15.99 17.00 15.62 16.04 5,709 +0.53(+3.45%)
Apr 15, 2020 16.81 17.00 15.17 15.51 4,135 -0.74(-4.58%)
Apr 14, 2020 17.00 17.25 16.00 16.25 6,261 +0.00(+0.00%)
Apr 13, 2020 17.35 17.96 15.75 16.25 9,400 -0.98(-5.72%)
Apr 09, 2020 17.00 17.50 16.25 17.23 3,728 +0.23(+1.38%)
Apr 08, 2020 17.25 17.25 16.25 17.00 3,774 -0.25(-1.45%)
Apr 07, 2020 17.25 17.25 16.25 17.25 5,802 +0.71(+4.28%)
Apr 06, 2020 16.75 17.75 16.05 16.54 2,183 +0.30(+1.82%)
Apr 03, 2020 16.00 17.50 15.25 16.25 2,600 +0.12(+0.76%)
Apr 02, 2020 17.00 17.50 16.00 16.12 1,613 -0.12(-0.77%)
Apr 01, 2020 17.23 17.75 16.23 16.25 6,664 -0.75(-4.41%)
Mar 31, 2020 16.25 17.50 16.25 17.00 2,303 +0.77(+4.71%)
Mar 30, 2020 17.25 19.75 15.02 16.23 7,408 -0.52(-3.07%)
Mar 27, 2020 16.25 17.45 15.12 16.75 3,856 +1.38(+8.94%)
Mar 26, 2020 15.25 16.94 15.02 15.38 6,208 +1.12(+7.89%)
Mar 25, 2020 14.00 15.25 14.00 14.25 9,097 +0.12(+0.81%)
Mar 24, 2020 17.00 17.00 13.88 14.13 7,948 -1.25(-8.12%)
Mar 23, 2020 17.25 17.25 15.00 15.38 4,199 -0.94(-5.76%)
Mar 20, 2020 16.75 17.59 15.42 16.32 2,664 +0.07(+0.46%)
Mar 19, 2020 16.00 16.93 15.38 16.25 2,828 -0.25(-1.52%)
Mar 18, 2020 17.00 19.00 16.25 16.50 3,358 -0.96(-5.48%)
Mar 17, 2020 17.58 18.77 17.19 17.46 1,249 -0.03(-0.17%)
Mar 16, 2020 20.38 20.38 16.75 17.49 2,234 -2.20(-11.17%)
Mar 13, 2020 17.50 20.25 16.75 19.69 5,068 +1.94(+10.92%)
Mar 12, 2020 17.75 17.75 16.50 17.75 5,868 -0.25(-1.39%)
Mar 11, 2020 19.25 19.25 17.75 18.00 7,545 -1.57(-8.05%)
Mar 10, 2020 21.17 21.50 19.25 19.57 7,998 -0.98(-4.78%)
Mar 09, 2020 21.25 21.75 20.00 20.56 9,069 -1.71(-7.69%)
Mar 06, 2020 25.75 25.75 22.00 22.27 19,312 -2.73(-10.91%)
Mar 05, 2020 23.75 28.00 22.00 25.00 27,869 +1.24(+5.24%)
Mar 04, 2020 24.70 24.70 22.50 23.75 15,271 +2.00(+9.21%)
Mar 03, 2020 24.50 25.50 21.75 21.75 11,274 -2.00(-8.42%)
Mar 02, 2020 22.00 24.25 22.00 23.75 11,507 +1.62(+7.34%)
Feb 28, 2020 20.75 22.12 20.75 22.12 6,280 +0.39(+1.77%)
Feb 27, 2020 21.75 23.00 20.63 21.74 14,376 -0.01(-0.05%)
Feb 26, 2020 21.25 22.50 20.25 21.75 9,985 +1.25(+6.10%)
Feb 25, 2020 23.00 23.75 20.00 20.50 15,356 -2.30(-10.10%)
Feb 24, 2020 23.50 23.98 22.51 22.80 10,708 -0.90(-3.80%)
Feb 21, 2020 26.25 26.25 23.03 23.70 29,156 -2.30(-8.84%)
Feb 20, 2020 26.50 27.00 25.00 26.00 57,405 +2.00(+8.33%)
Feb 19, 2020 22.50 24.50 22.50 24.00 47,271 +1.50(+6.67%)
Feb 18, 2020 22.50 23.00 22.00 22.50 19,341 +0.38(+1.69%)
Feb 14, 2020 22.49 22.75 21.81 22.12 17,292 -0.12(-0.56%)
Feb 13, 2020 21.62 22.50 21.00 22.25 17,764 +1.37(+6.55%)
Feb 12, 2020 21.12 21.62 20.50 20.88 20,507 -0.02(-0.07%)
Feb 11, 2020 21.00 21.75 20.77 20.90 21,464 -0.60(-2.80%)
Feb 10, 2020 20.50 22.00 20.00 21.50 51,900 +0.63(+3.01%)
Feb 07, 2020 22.50 23.25 18.75 20.87 165,720 -28.88(-58.05%)
Feb 06, 2020 53.50 55.75 47.25 49.75 11,132 -5.75(-10.36%)
Feb 05, 2020 57.75 59.75 54.25 55.50 3,930 -2.75(-4.72%)
Feb 04, 2020 63.25 63.75 56.50 58.25 2,490 -1.50(-2.51%)
Feb 03, 2020 64.75 64.75 58.00 59.75 1,652 -2.75(-4.40%)
Jan 31, 2020 64.25 64.25 62.50 62.50 800 -3.75(-5.66%)
Jan 30, 2020 73.50 73.50 65.00 66.25 2,183 -7.00(-9.56%)
Jan 29, 2020 62.50 74.75 62.50 73.25 3,953 +12.25(+20.08%)
Jan 28, 2020 67.50 67.50 60.50 61.00 3,877 -7.25(-10.62%)
Jan 27, 2020 68.50 74.25 67.75 68.25 934 +0.00(+0.00%)
Jan 24, 2020 72.94 72.94 67.50 68.25 1,004 -3.25(-4.55%)
Jan 23, 2020 77.17 77.17 71.50 71.50 1,814 -4.50(-5.92%)
Jan 22, 2020 79.00 79.00 73.50 76.00 1,181 -0.25(-0.33%)
Jan 21, 2020 72.75 76.25 70.25 76.25 1,727 +4.25(+5.90%)
Jan 17, 2020 73.75 73.75 70.25 72.00 6,868 -3.75(-4.95%)
Jan 16, 2020 75.25 76.75 73.25 75.75 2,514 -0.75(-0.98%)
Jan 15, 2020 77.50 78.00 75.00 76.50 3,226 -4.25(-5.26%)
Jan 14, 2020 81.00 81.00 77.00 80.75 1,298 +2.25(+2.87%)
Jan 13, 2020 88.75 88.75 72.50 78.50 7,786 -16.00(-16.93%)
Jan 10, 2020 90.25 94.50 90.23 94.50 960 +2.50(+2.72%)
Jan 09, 2020 94.75 94.75 90.00 92.00 777 -0.25(-0.27%)
Jan 08, 2020 95.75 95.75 92.25 92.25 420 -2.00(-2.12%)
Jan 07, 2020 92.25 97.00 91.55 94.25 561 +2.25(+2.45%)
Jan 06, 2020 96.25 96.25 90.00 92.00 1,250 -3.50(-3.66%)
Jan 03, 2020 91.25 97.00 91.25 95.50 1,768 +4.25(+4.66%)
Jan 02, 2020 93.75 95.74 90.50 91.25 1,147 -3.25(-3.44%)
Dec 31, 2019 98.75 101.25 94.50 94.50 2,100 -3.00(-3.08%)
Dec 30, 2019 98.75 102.50 97.50 97.50 2,346 -0.77(-0.78%)
Dec 27, 2019 97.55 98.75 96.25 98.27 592 +0.77(+0.79%)
Dec 26, 2019 98.25 101.25 95.25 97.50 5,012 +0.00(+0.00%)
Dec 24, 2019 95.50 99.03 94.41 97.50 1,624 -2.25(-2.26%)
Dec 23, 2019 102.25 102.25 93.78 99.75 3,204 -2.25(-2.21%)
Dec 20, 2019 98.00 102.25 94.50 102.00 3,304 +2.49(+2.50%)
Dec 19, 2019 101.25 106.25 97.69 99.51 4,640 -3.99(-3.85%)
Dec 18, 2019 105.00 107.50 100.00 103.50 1,435 -0.25(-0.24%)
Dec 17, 2019 113.50 115.46 102.25 103.75 6,226 -10.50(-9.19%)
Dec 16, 2019 117.50 124.50 103.75 114.25 37,598 +12.17(+11.93%)
Dec 13, 2019 103.75 116.00 95.00 102.08 26,364 +10.33(+11.25%)
Dec 12, 2019 97.00 99.52 91.75 91.75 651 -3.25(-3.42%)
Dec 11, 2019 98.00 98.00 94.50 95.00 335 -4.75(-4.76%)
Dec 10, 2019 101.00 101.00 96.00 99.75 569 -1.25(-1.24%)
Dec 09, 2019 98.25 102.25 96.25 101.00 937 +1.00(+1.00%)
Dec 06, 2019 99.00 103.50 98.75 100.00 992 -4.25(-4.08%)
Dec 05, 2019 100.00 104.25 98.00 104.25 1,057 +4.25(+4.25%)
Dec 04, 2019 104.25 104.25 96.78 100.00 1,233 -1.96(-1.92%)
Dec 03, 2019 97.67 102.00 97.36 101.96 698 -0.29(-0.28%)
Dec 02, 2019 98.25 103.48 97.23 102.25 1,417 +2.25(+2.25%)
Nov 29, 2019 102.25 105.75 96.59 100.00 616 +0.00(+0.00%)
Nov 27, 2019 93.75 101.50 92.61 100.00 3,844 +7.00(+7.53%)
Nov 26, 2019 88.50 93.75 88.25 93.00 708 +3.25(+3.62%)
Nov 25, 2019 90.00 91.25 87.50 89.75 536 -0.22(-0.25%)
Nov 22, 2019 93.25 93.44 88.50 89.97 384 +1.72(+1.95%)
Nov 21, 2019 87.50 95.84 84.30 88.25 4,021 +0.75(+0.86%)
Nov 20, 2019 75.50 95.50 72.75 87.50 2,807 +12.00(+15.89%)
Nov 19, 2019 79.25 79.25 73.00 75.50 983 -6.25(-7.65%)
Nov 18, 2019 87.50 89.50 78.50 81.75 618 -7.63(-8.54%)
Nov 15, 2019 93.25 93.25 87.50 89.38 464 -3.37(-3.63%)
Nov 14, 2019 100.75 101.25 92.50 92.75 591 -7.50(-7.48%)
Nov 13, 2019 102.00 107.75 100.25 100.25 1,413 -9.00(-8.24%)
Nov 12, 2019 100.55 109.25 100.55 109.25 188 -1.25(-1.13%)
Nov 11, 2019 105.50 110.50 105.50 110.50 89 +0.00(+0.00%)
Nov 08, 2019 103.25 110.50 96.38 110.50 600 +7.25(+7.02%)
Nov 07, 2019 108.12 108.75 103.25 103.25 424 -4.25(-3.95%)
Nov 06, 2019 115.00 116.29 103.75 107.50 900 -8.75(-7.53%)
Nov 05, 2019 119.25 121.00 113.75 116.25 1,628 -4.75(-3.93%)
Nov 04, 2019 119.50 123.25 115.25 121.00 816 +2.00(+1.68%)
Nov 01, 2019 115.92 125.00 115.92 119.00 828 +2.75(+2.37%)
Oct 31, 2019 119.00 120.50 115.25 116.25 515 -4.00(-3.33%)
Oct 30, 2019 123.50 124.75 119.50 120.25 355 -4.75(-3.80%)
Oct 29, 2019 125.25 128.00 123.25 125.00 570 +2.00(+1.63%)
Oct 28, 2019 122.25 133.75 119.75 123.00 4,586 -0.25(-0.20%)
Oct 25, 2019 122.62 125.00 119.00 123.25 540 +4.25(+3.57%)
Oct 24, 2019 125.00 125.00 118.75 119.00 1,424 -5.25(-4.23%)
Oct 23, 2019 130.25 131.25 121.50 124.25 1,095 -7.00(-5.33%)
Oct 22, 2019 129.57 134.75 129.05 131.25 421 -5.61(-4.10%)
Oct 21, 2019 139.56 139.56 134.36 136.86 254 -7.74(-5.35%)
Oct 18, 2019 146.59 147.24 140.81 144.60 128 -2.90(-1.97%)
Oct 17, 2019 141.01 147.50 138.78 147.50 544 +3.75(+2.61%)
Oct 16, 2019 147.25 147.25 131.61 143.75 500 +1.00(+0.70%)
Oct 15, 2019 130.75 144.75 130.75 142.75 2,313 +15.75(+12.40%)
Oct 14, 2019 125.75 129.00 125.00 127.00 247 +4.50(+3.67%)
Oct 11, 2019 130.25 130.25 120.25 122.50 476 -2.25(-1.80%)
Oct 10, 2019 127.50 129.50 113.75 124.75 806 -4.00(-3.11%)
Oct 09, 2019 133.25 135.50 128.25 128.75 306 -3.50(-2.65%)
Oct 08, 2019 136.50 138.25 125.50 132.25 1,062 -7.75(-5.54%)
Oct 07, 2019 132.25 141.04 132.25 140.00 904 +4.75(+3.51%)
Oct 04, 2019 133.00 135.25 129.00 135.25 1,440 +4.00(+3.05%)
Oct 03, 2019 133.25 135.00 131.25 131.25 424 -2.00(-1.50%)
Oct 02, 2019 136.25 138.25 132.75 133.25 532 -3.00(-2.20%)
Oct 01, 2019 148.00 148.00 131.25 136.25 346 +0.00(+0.00%)
Sep 30, 2019 134.25 141.00 131.25 136.25 625 +2.50(+1.87%)
Sep 27, 2019 135.16 143.57 133.75 133.75 332 -0.75(-0.56%)
Sep 26, 2019 134.75 141.98 134.00 134.50 478 -6.75(-4.78%)
Sep 25, 2019 148.00 151.93 133.72 141.25 1,726 +0.00(+0.00%)
Sep 24, 2019 157.75 162.50 138.25 141.25 1,422 -11.25(-7.38%)
Sep 23, 2019 151.00 152.81 143.75 152.50 441 +2.75(+1.84%)
Sep 20, 2019 148.75 151.00 145.00 149.75 1,832 +4.50(+3.10%)
Sep 19, 2019 150.75 155.00 140.00 145.25 1,468 -7.00(-4.60%)
Sep 18, 2019 149.00 161.00 148.25 152.25 1,202 +3.50(+2.35%)
Sep 17, 2019 172.25 173.25 146.25 148.75 2,038 -23.50(-13.64%)
Sep 16, 2019 174.50 179.00 162.00 172.25 1,136 -4.00(-2.27%)
Sep 13, 2019 178.50 193.46 175.00 176.25 1,104 -3.25(-1.81%)
Sep 12, 2019 197.50 198.50 148.75 179.50 4,765 -18.00(-9.11%)
Sep 11, 2019 199.00 210.52 196.25 197.50 325 -2.50(-1.25%)
Sep 10, 2019 200.00 202.00 187.68 200.00 628 +0.00(+0.00%)
Sep 09, 2019 223.25 230.25 200.00 200.00 1,247 -24.50(-10.91%)
Sep 06, 2019 235.90 237.50 210.83 224.50 340 -5.25(-2.29%)
Sep 05, 2019 207.50 237.50 200.00 229.75 1,964 +22.25(+10.72%)
Sep 04, 2019 199.25 224.00 199.25 207.50 626 +8.25(+4.14%)
Sep 03, 2019 209.50 209.50 191.00 199.25 767 -13.75(-6.46%)
Aug 30, 2019 216.75 218.25 197.50 213.00 548 -3.75(-1.73%)
Aug 29, 2019 230.00 232.50 189.26 216.75 3,894 -23.25(-9.69%)
Aug 28, 2019 267.25 267.75 217.00 240.00 1,721 -30.50(-11.28%)
Aug 27, 2019 300.00 300.00 261.67 270.50 1,606 -34.50(-11.31%)
Aug 26, 2019 262.50 337.50 252.50 305.00 6,255 +53.75(+21.39%)
Aug 23, 2019 236.50 262.00 217.02 251.25 2,720 +26.75(+11.92%)
Aug 22, 2019 220.00 226.25 205.25 224.50 1,994 +28.25(+14.39%)
Aug 21, 2019 183.75 205.00 183.75 196.25 3,114 +18.25(+10.25%)
Aug 20, 2019 180.50 198.67 176.25 178.00 1,261 +2.50(+1.42%)
Aug 19, 2019 161.75 185.50 157.75 175.50 2,506 +18.50(+11.78%)
Aug 16, 2019 146.25 161.75 146.25 157.00 812 +12.00(+8.28%)
Aug 15, 2019 142.00 154.50 138.75 145.00 822 +7.25(+5.26%)
Aug 14, 2019 145.00 147.50 137.75 137.75 472 -11.25(-7.55%)
Aug 13, 2019 146.50 151.50 142.50 149.00 906 +0.75(+0.51%)
Aug 12, 2019 141.25 149.50 137.75 148.25 489 +7.25(+5.14%)
Aug 09, 2019 151.75 152.00 135.00 141.00 1,240 -12.50(-8.14%)
Aug 08, 2019 150.00 155.50 142.75 153.50 1,416 +6.00(+4.07%)
Aug 07, 2019 161.50 165.75 147.50 147.50 2,251 -19.50(-11.68%)
Aug 06, 2019 140.75 174.00 140.00 167.00 3,813 +30.75(+22.57%)
Aug 05, 2019 132.25 141.25 127.25 136.25 1,630 +0.00(+0.00%)
Aug 02, 2019 128.00 145.50 125.00 136.25 2,192 +4.25(+3.22%)
Aug 01, 2019 174.00 175.00 131.00 132.00 6,949 -54.75(-29.32%)
Jul 31, 2019 224.50 224.50 176.00 186.75 3,370 -37.62(-16.77%)
Jul 30, 2019 249.00 264.75 219.75 224.38 2,783 -23.88(-9.62%)
Jul 29, 2019 287.50 307.25 245.25 248.25 2,946 -39.50(-13.73%)
Jul 26, 2019 350.00 356.12 277.75 287.75 2,328 -54.50(-15.92%)
Jul 25, 2019 362.50 370.50 335.00 342.25 1,630 -17.75(-4.93%)
Jul 24, 2019 362.50 364.25 326.25 360.00 2,241 -2.75(-0.76%)
Jul 23, 2019 288.75 370.00 288.75 362.75 4,383 +67.75(+22.97%)
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.