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 (%)
Sep 29, 2023 2.715 2.805 2.505 2.560 36,104 -0.06(-2.29%)
Sep 28, 2023 2.760 2.790 2.501 2.620 51,573 -0.05(-1.87%)
Sep 27, 2023 2.650 2.840 2.620 2.670 49,747 -0.03(-1.11%)
Sep 26, 2023 2.720 2.810 2.660 2.700 49,686 -0.01(-0.37%)
Sep 25, 2023 2.600 2.880 2.700 2.710 79,861 +0.06(+2.26%)
Sep 22, 2023 2.620 2.700 2.521 2.650 20,867 +0.00(+0.00%)
Sep 21, 2023 2.900 2.910 2.480 2.650 125,838 -0.19(-6.69%)
Sep 20, 2023 2.990 3.036 2.820 2.840 120,156 -0.10(-3.40%)
Sep 19, 2023 2.660 2.980 2.660 2.940 120,944 +0.05(+1.73%)
Sep 18, 2023 2.820 2.920 2.700 2.890 260,725 +0.00(+0.00%)
Sep 15, 2023 2.390 2.930 2.360 2.890 1,376,691 +0.44(+17.96%)
Sep 14, 2023 2.650 2.660 2.430 2.450 60,552 -0.20(-7.55%)
Sep 13, 2023 2.580 2.670 2.480 2.650 60,261 +0.03(+1.15%)
Sep 12, 2023 2.550 2.730 2.530 2.620 60,662 +0.02(+0.77%)
Sep 11, 2023 2.450 2.750 2.390 2.600 131,648 +0.19(+7.88%)
Sep 08, 2023 2.630 2.640 2.350 2.410 140,893 -0.20(-7.66%)
Sep 07, 2023 2.570 2.750 2.520 2.610 151,975 +0.05(+1.95%)
Sep 06, 2023 2.520 2.590 2.450 2.560 40,221 +0.00(+0.00%)
Sep 05, 2023 2.490 2.650 2.420 2.560 86,619 +0.10(+4.07%)
Sep 01, 2023 2.370 2.570 2.339 2.460 93,122 +0.08(+3.36%)
Aug 31, 2023 2.230 2.440 2.140 2.380 96,682 +0.12(+5.31%)
Aug 30, 2023 2.480 2.480 2.200 2.260 144,824 -0.17(-7.00%)
Aug 29, 2023 2.240 2.530 2.232 2.430 524,264 +0.24(+10.96%)
Aug 28, 2023 2.200 2.220 2.082 2.190 61,821 -0.03(-1.35%)
Aug 25, 2023 2.070 2.220 2.066 2.220 139,178 +0.15(+7.25%)
Aug 24, 2023 2.100 2.100 2.000 2.070 45,907 +0.03(+1.47%)
Aug 23, 2023 2.080 2.080 2.000 2.040 18,281 -0.04(-1.92%)
Aug 22, 2023 2.070 2.080 2.040 2.080 32,563 +0.00(+0.00%)
Aug 21, 2023 2.090 2.100 1.980 2.080 28,405 +0.01(+0.48%)
Aug 18, 2023 1.990 2.090 1.970 2.070 64,746 +0.02(+0.98%)
Aug 17, 2023 2.118 2.118 1.976 2.050 23,830 -0.05(-2.38%)
Aug 16, 2023 2.050 2.120 1.995 2.100 82,161 +0.00(+0.00%)
Aug 15, 2023 2.110 2.125 2.080 2.100 48,851 -0.03(-1.41%)
Aug 14, 2023 2.010 2.130 2.000 2.130 89,153 +0.07(+3.40%)
Aug 11, 2023 2.100 2.100 2.007 2.060 43,598 -0.04(-1.90%)
Aug 10, 2023 2.070 2.166 1.930 2.100 223,365 -0.05(-2.33%)
Aug 09, 2023 2.130 2.185 2.060 2.150 78,042 +0.00(+0.00%)
Aug 08, 2023 2.200 2.210 2.080 2.150 42,753 -0.03(-1.38%)
Aug 07, 2023 2.130 2.220 2.050 2.180 48,172 +0.02(+0.93%)
Aug 04, 2023 2.250 2.250 2.160 2.160 31,398 -0.07(-3.14%)
Aug 03, 2023 2.130 2.270 2.120 2.230 50,364 +0.06(+2.76%)
Aug 02, 2023 2.150 2.220 2.110 2.170 33,279 -0.02(-0.91%)
Aug 01, 2023 2.150 2.220 2.150 2.190 42,824 -0.05(-2.23%)
Jul 31, 2023 2.080 2.310 2.080 2.240 38,637 +0.13(+6.16%)
Jul 28, 2023 2.170 2.170 2.070 2.110 98,694 +0.00(+0.00%)
Jul 27, 2023 2.190 2.230 2.110 2.110 89,694 -0.12(-5.38%)
Jul 26, 2023 2.220 2.265 2.170 2.230 41,237 +0.06(+2.76%)
Jul 25, 2023 2.210 2.271 2.140 2.170 46,875 -0.06(-2.69%)
Jul 24, 2023 2.240 2.270 2.160 2.230 51,533 +0.00(+0.00%)
Jul 21, 2023 2.260 2.290 2.220 2.230 37,074 -0.02(-0.89%)
Jul 20, 2023 2.230 2.390 2.210 2.250 147,773 -0.01(-0.44%)
Jul 19, 2023 2.160 2.310 2.100 2.260 147,809 +0.09(+4.15%)
Jul 18, 2023 2.140 2.200 2.100 2.170 77,145 +0.02(+0.93%)
Jul 17, 2023 2.090 2.250 2.080 2.150 84,312 +0.04(+1.90%)
Jul 14, 2023 2.230 2.230 2.080 2.110 98,615 -0.11(-4.95%)
Jul 13, 2023 2.130 2.310 2.130 2.220 158,878 +0.00(+0.00%)
Jul 12, 2023 2.150 2.280 2.020 2.220 197,163 +0.15(+7.25%)
Jul 11, 2023 2.160 2.189 1.930 2.070 642,915 -0.09(-4.17%)
Jul 10, 2023 2.310 2.310 2.130 2.160 180,071 -0.14(-6.09%)
Jul 07, 2023 2.330 2.420 2.270 2.300 152,115 -0.04(-1.71%)
Jul 06, 2023 2.310 2.420 2.200 2.340 175,114 -0.09(-3.70%)
Jul 05, 2023 2.350 2.440 2.280 2.430 125,635 +0.05(+2.10%)
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.