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

Quince Therapeutics, Inc. - Common Stock (NQ: QNCX )

1.060 +0.030 (+2.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Mar 28, 2024 1.100 1.130 1.050 1.060 51,834 -0.07(-6.19%)
Mar 27, 2024 1.150 1.160 1.058 1.130 60,549 +0.00(+0.00%)
Mar 26, 2024 1.250 1.250 1.120 1.130 66,905 -0.07(-5.83%)
Mar 25, 2024 1.200 1.210 1.180 1.200 19,847 +0.00(+0.00%)
Mar 22, 2024 1.220 1.220 1.180 1.200 16,300 +0.03(+2.56%)
Mar 21, 2024 1.140 1.230 1.140 1.170 37,737 +0.02(+1.74%)
Mar 20, 2024 1.190 1.209 1.150 1.150 36,849 -0.06(-4.96%)
Mar 19, 2024 1.185 1.230 1.162 1.210 36,418 +0.02(+1.68%)
Mar 18, 2024 1.160 1.250 1.140 1.190 59,267 +0.03(+2.59%)
Mar 15, 2024 1.171 1.225 1.142 1.160 22,862 +0.00(+0.00%)
Mar 14, 2024 1.160 1.187 1.140 1.160 9,874 -0.02(-1.69%)
Mar 13, 2024 1.200 1.254 1.150 1.180 58,808 -0.02(-1.67%)
Mar 12, 2024 1.170 1.247 1.170 1.200 65,078 +0.03(+2.56%)
Mar 11, 2024 1.140 1.242 1.140 1.170 23,007 +0.00(+0.43%)
Mar 08, 2024 1.190 1.230 1.080 1.165 62,843 +0.01(+0.43%)
Mar 07, 2024 1.200 1.250 1.140 1.160 40,440 -0.01(-0.85%)
Mar 06, 2024 1.220 1.270 1.160 1.170 18,541 -0.04(-3.31%)
Mar 05, 2024 1.200 1.220 1.160 1.210 27,117 +0.04(+3.42%)
Mar 04, 2024 1.250 1.275 1.150 1.170 54,483 -0.11(-8.59%)
Mar 01, 2024 1.300 1.330 1.249 1.280 93,596 -0.02(-1.54%)
Feb 29, 2024 1.300 1.373 1.300 1.300 57,090 -0.04(-2.99%)
Feb 28, 2024 1.320 1.400 1.310 1.340 164,571 +0.02(+1.52%)
Feb 27, 2024 1.300 1.395 1.300 1.320 48,730 +0.03(+2.33%)
Feb 26, 2024 1.310 1.420 1.280 1.290 118,288 -0.04(-3.01%)
Feb 23, 2024 1.280 1.360 1.270 1.330 36,077 +0.03(+2.31%)
Feb 22, 2024 1.330 1.360 1.295 1.300 22,649 -0.04(-2.99%)
Feb 21, 2024 1.350 1.390 1.330 1.340 51,197 -0.01(-0.74%)
Feb 20, 2024 1.300 1.410 1.270 1.350 109,330 +0.07(+5.47%)
Feb 16, 2024 1.300 1.320 1.230 1.280 74,289 -0.02(-1.54%)
Feb 15, 2024 1.280 1.340 1.280 1.300 100,323 +0.02(+1.56%)
Feb 14, 2024 1.330 1.350 1.250 1.280 78,402 +0.09(+7.56%)
Feb 13, 2024 1.300 1.300 1.190 1.190 45,120 -0.11(-8.46%)
Feb 12, 2024 1.290 1.319 1.270 1.300 39,797 +0.00(+0.00%)
Feb 09, 2024 1.320 1.340 1.270 1.300 62,117 +0.00(+0.00%)
Feb 08, 2024 1.260 1.340 1.190 1.300 90,034 +0.06(+4.84%)
Feb 07, 2024 1.280 1.290 1.190 1.240 34,185 -0.05(-3.80%)
Feb 06, 2024 1.310 1.315 1.260 1.289 32,308 -0.05(-3.81%)
Feb 05, 2024 1.340 1.390 1.280 1.340 55,279 +0.01(+0.75%)
Feb 02, 2024 1.300 1.339 1.280 1.330 47,517 +0.02(+1.53%)
Feb 01, 2024 1.240 1.340 1.200 1.310 88,395 +0.07(+5.65%)
Jan 31, 2024 1.200 1.294 1.165 1.240 125,885 -0.01(-0.80%)
Jan 30, 2024 1.160 1.300 1.140 1.250 112,063 +0.00(+0.00%)
Jan 29, 2024 1.210 1.260 1.200 1.250 92,160 -0.01(-0.79%)
Jan 26, 2024 1.300 1.350 1.250 1.260 62,291 -0.04(-3.08%)
Jan 25, 2024 1.350 1.355 1.290 1.300 33,291 -0.03(-2.26%)
Jan 24, 2024 1.220 1.350 1.220 1.330 34,299 +0.06(+4.72%)
Jan 23, 2024 1.240 1.360 1.230 1.270 27,043 -0.03(-2.31%)
Jan 22, 2024 1.330 1.355 1.220 1.300 118,731 -0.05(-3.70%)
Jan 19, 2024 1.320 1.430 1.310 1.350 215,061 -0.04(-3.23%)
Jan 18, 2024 1.410 1.410 1.340 1.395 42,986 -0.00(-0.36%)
Jan 17, 2024 1.320 1.410 1.300 1.400 103,382 +0.03(+2.19%)
Jan 16, 2024 1.300 1.400 1.290 1.370 94,156 +0.00(+0.00%)
Jan 12, 2024 1.300 1.400 1.130 1.370 241,140 +0.07(+5.38%)
Jan 11, 2024 1.210 1.330 1.210 1.300 322,267 +0.09(+7.88%)
Jan 10, 2024 1.130 1.210 1.130 1.205 117,637 +0.07(+5.70%)
Jan 09, 2024 1.170 1.170 1.135 1.140 38,317 +0.02(+1.79%)
Jan 08, 2024 1.160 1.180 1.100 1.120 84,819 -0.03(-2.61%)
Jan 05, 2024 1.120 1.200 1.050 1.150 36,188 +0.02(+1.77%)
Jan 04, 2024 1.050 1.150 1.050 1.130 38,003 +0.03(+2.73%)
Jan 03, 2024 1.010 1.110 0.9900 1.100 72,070 +0.06(+5.77%)
Jan 02, 2024 1.050 1.085 1.025 1.040 13,587 -0.01(-0.95%)
Dec 29, 2023 1.120 1.120 1.010 1.050 84,820 -0.05(-4.55%)
Dec 28, 2023 1.110 1.150 1.050 1.100 119,134 -0.02(-1.79%)
Dec 27, 2023 1.160 1.160 1.093 1.120 66,479 -0.02(-1.75%)
Dec 26, 2023 1.140 1.200 1.080 1.140 63,635 +0.01(+0.88%)
Dec 22, 2023 1.070 1.160 1.070 1.130 49,188 +0.04(+3.67%)
Dec 21, 2023 1.180 1.180 1.070 1.090 62,086 -0.02(-1.80%)
Dec 20, 2023 1.070 1.110 1.070 1.110 36,164 +0.02(+1.37%)
Dec 19, 2023 1.180 1.192 1.090 1.095 45,597 +0.00(+0.00%)
Dec 18, 2023 1.230 1.230 1.050 1.095 91,184 -0.08(-7.20%)
Dec 15, 2023 1.060 1.195 1.032 1.180 176,480 +0.15(+14.56%)
Dec 14, 2023 0.9600 1.050 0.9600 1.030 376,896 +0.04(+3.78%)
Dec 13, 2023 0.9900 1.020 0.9700 0.9925 137,701 -0.01(-0.66%)
Dec 12, 2023 0.9702 1.025 0.9604 0.9991 127,452 -0.00(-0.09%)
Dec 11, 2023 0.9500 1.020 0.9500 1.000 116,367 +0.04(+3.63%)
Dec 08, 2023 1.000 1.020 0.9600 0.9650 48,047 -0.04(-3.50%)
Dec 07, 2023 1.010 1.010 0.9809 1.000 75,512 +0.00(+0.00%)
Dec 06, 2023 0.9500 1.028 0.9500 1.000 74,890 +0.03(+2.88%)
Dec 05, 2023 0.9600 1.036 0.9500 0.9720 220,620 -0.02(-1.82%)
Dec 04, 2023 0.9700 1.020 0.9420 0.9900 85,762 +0.03(+3.13%)
Dec 01, 2023 0.9100 0.9606 0.9100 0.9600 96,165 +0.07(+7.87%)
Nov 30, 2023 0.9660 0.9684 0.8529 0.8900 189,158 -0.05(-5.33%)
Nov 29, 2023 0.9325 0.9835 0.9200 0.9401 93,021 +0.02(+2.54%)
Nov 28, 2023 0.9000 0.9701 0.9000 0.9168 144,086 -0.01(-1.39%)
Nov 27, 2023 0.9500 0.9791 0.9297 0.9297 185,854 -0.02(-2.17%)
Nov 24, 2023 0.9200 0.9700 0.9200 0.9503 52,162 +0.05(+5.59%)
Nov 22, 2023 0.9200 0.9200 0.8699 0.9000 82,715 +0.03(+3.34%)
Nov 21, 2023 0.9073 0.9328 0.8709 0.8709 22,145 -0.01(-1.03%)
Nov 20, 2023 0.8400 0.9324 0.8400 0.8800 29,776 +0.02(+2.33%)
Nov 17, 2023 0.8800 0.9000 0.8411 0.8600 88,985 -0.03(-3.85%)
Nov 16, 2023 0.9100 0.9400 0.8800 0.8944 35,123 +0.00(+0.49%)
Nov 15, 2023 0.9000 0.9235 0.8791 0.8900 51,250 -0.01(-0.82%)
Nov 14, 2023 0.9000 0.9900 0.8500 0.8974 114,723 -0.01(-1.05%)
Nov 13, 2023 0.9001 0.9422 0.8804 0.9069 26,243 +0.01(+0.59%)
Nov 10, 2023 0.9300 0.9498 0.9016 0.9016 53,175 -0.01(-1.46%)
Nov 09, 2023 0.9322 0.9400 0.9110 0.9150 34,860 -0.03(-3.68%)
Nov 08, 2023 0.9300 1.000 0.9200 0.9500 34,350 +0.04(+4.28%)
Nov 07, 2023 0.9600 0.9850 0.9010 0.9110 81,988 -0.05(-5.10%)
Nov 06, 2023 0.9800 0.9900 0.9551 0.9600 36,342 +0.02(+1.68%)
Nov 03, 2023 0.9400 0.9894 0.9310 0.9441 127,268 -0.01(-0.62%)
Nov 02, 2023 0.9400 0.9888 0.9400 0.9500 52,892 -0.02(-1.65%)
Nov 01, 2023 0.9500 0.9937 0.9200 0.9659 89,117 -0.00(-0.48%)
Oct 31, 2023 0.9500 0.9800 0.9300 0.9706 26,039 -0.00(-0.45%)
Oct 30, 2023 0.9325 1.000 0.9325 0.9750 52,322 +0.00(+0.51%)
Oct 27, 2023 1.000 1.010 0.9504 0.9701 32,608 -0.04(-3.95%)
Oct 26, 2023 0.9750 1.010 0.9412 1.010 34,901 +0.04(+4.11%)
Oct 25, 2023 1.000 1.010 0.9300 0.9701 102,112 -0.02(-2.19%)
Oct 24, 2023 0.9800 1.060 0.9319 0.9918 53,254 -0.01(-0.82%)
Oct 23, 2023 0.9718 1.030 0.9501 1.000 26,580 +0.01(+1.10%)
Oct 20, 2023 0.9800 1.010 0.9650 0.9891 30,301 -0.04(-3.97%)
Oct 19, 2023 1.020 1.030 1.010 1.030 38,225 -0.02(-1.90%)
Oct 18, 2023 1.020 1.060 1.014 1.050 22,338 +0.04(+3.96%)
Oct 17, 2023 1.000 1.060 1.000 1.010 59,305 +0.01(+1.50%)
Oct 16, 2023 0.9900 1.060 0.9800 0.9951 71,432 +0.00(+0.41%)
Oct 13, 2023 0.9900 1.020 0.9800 0.9910 46,084 -0.02(-1.88%)
Oct 12, 2023 1.050 1.060 0.9800 1.010 69,352 -0.05(-4.72%)
Oct 11, 2023 1.140 1.140 1.050 1.060 56,807 -0.05(-4.50%)
Oct 10, 2023 1.100 1.128 1.070 1.110 38,231 +0.02(+1.83%)
Oct 09, 2023 1.040 1.129 1.039 1.090 40,762 +0.02(+1.87%)
Oct 06, 2023 1.178 1.178 1.060 1.070 115,528 -0.10(-8.55%)
Oct 05, 2023 1.150 1.210 1.120 1.170 76,282 +0.04(+3.54%)
Oct 04, 2023 1.160 1.160 1.110 1.130 58,762 -0.04(-3.42%)
Oct 03, 2023 1.070 1.200 1.030 1.170 178,647 +0.10(+9.35%)
Oct 02, 2023 1.080 1.137 1.020 1.070 177,420 -0.05(-4.46%)
Sep 29, 2023 1.110 1.200 1.060 1.120 345,777 -0.04(-3.45%)
Sep 28, 2023 1.150 1.220 1.150 1.160 1,216,001 -0.01(-0.85%)
Sep 27, 2023 1.190 1.230 1.150 1.170 35,916 -0.02(-1.68%)
Sep 26, 2023 1.130 1.210 1.130 1.190 44,353 +0.04(+3.48%)
Sep 25, 2023 1.150 1.190 1.140 1.150 42,564 +0.00(+0.00%)
Sep 22, 2023 1.160 1.180 1.110 1.150 46,263 -0.02(-1.71%)
Sep 21, 2023 1.230 1.230 1.150 1.170 42,577 -0.04(-3.31%)
Sep 20, 2023 1.210 1.230 1.200 1.210 35,198 -0.02(-1.63%)
Sep 19, 2023 1.240 1.252 1.190 1.230 71,934 -0.03(-2.38%)
Sep 18, 2023 1.310 1.310 1.200 1.260 23,935 +0.01(+0.80%)
Sep 15, 2023 1.250 1.270 1.220 1.250 72,506 -0.02(-1.57%)
Sep 14, 2023 1.290 1.330 1.186 1.270 102,267 -0.01(-0.78%)
Sep 13, 2023 1.220 1.360 1.220 1.280 118,179 +0.05(+4.07%)
Sep 12, 2023 1.240 1.280 1.230 1.230 31,898 -0.04(-3.15%)
Sep 11, 2023 1.260 1.300 1.260 1.270 28,867 +0.00(+0.00%)
Sep 08, 2023 1.250 1.300 1.250 1.270 42,241 +0.01(+0.79%)
Sep 07, 2023 1.270 1.300 1.250 1.260 31,087 -0.03(-2.33%)
Sep 06, 2023 1.270 1.290 1.230 1.290 31,516 +0.00(+0.00%)
Sep 05, 2023 1.270 1.350 1.270 1.290 49,562 -0.01(-0.77%)
Sep 01, 2023 1.340 1.350 1.300 1.300 79,496 -0.01(-0.76%)
Aug 31, 2023 1.280 1.340 1.280 1.310 282,788 +0.02(+1.55%)
Aug 30, 2023 1.250 1.340 1.250 1.290 186,781 -0.02(-1.53%)
Aug 29, 2023 1.280 1.320 1.260 1.310 224,752 +0.02(+1.55%)
Aug 28, 2023 1.260 1.290 1.260 1.290 42,153 +0.03(+2.38%)
Aug 25, 2023 1.260 1.280 1.230 1.260 56,793 +0.01(+0.80%)
Aug 24, 2023 1.270 1.270 1.230 1.250 90,801 -0.02(-1.57%)
Aug 23, 2023 1.240 1.270 1.230 1.270 104,759 +0.03(+2.42%)
Aug 22, 2023 1.250 1.260 1.240 1.240 57,128 -0.03(-2.36%)
Aug 21, 2023 1.260 1.280 1.220 1.270 127,452 +0.00(+0.00%)
Aug 18, 2023 1.300 1.300 1.260 1.270 101,632 +0.00(+0.00%)
Aug 17, 2023 1.280 1.310 1.270 1.270 174,192 -0.02(-1.55%)
Aug 16, 2023 1.230 1.300 1.230 1.290 171,810 +0.02(+1.57%)
Aug 15, 2023 1.260 1.340 1.250 1.270 491,550 +0.03(+2.42%)
Aug 14, 2023 1.260 1.279 1.235 1.240 80,785 +0.02(+1.64%)
Aug 11, 2023 1.230 1.280 1.220 1.220 110,113 -0.02(-1.61%)
Aug 10, 2023 1.250 1.280 1.210 1.240 242,179 +0.03(+2.48%)
Aug 09, 2023 1.200 1.240 1.200 1.210 98,673 -0.01(-0.82%)
Aug 08, 2023 1.230 1.270 1.200 1.220 259,280 +0.01(+0.83%)
Aug 07, 2023 1.220 1.240 1.190 1.210 143,484 +0.00(+0.00%)
Aug 04, 2023 1.230 1.270 1.210 1.210 223,312 -0.02(-1.63%)
Aug 03, 2023 1.220 1.280 1.220 1.230 119,685 -0.01(-0.81%)
Aug 02, 2023 1.230 1.260 1.200 1.240 81,152 +0.03(+2.48%)
Aug 01, 2023 1.210 1.270 1.170 1.210 200,424 +0.01(+0.83%)
Jul 31, 2023 1.200 1.240 1.180 1.200 309,214 +0.02(+1.69%)
Jul 28, 2023 1.150 1.216 1.140 1.180 164,332 +0.04(+3.51%)
Jul 27, 2023 1.220 1.220 1.130 1.140 416,427 -0.08(-6.56%)
Jul 26, 2023 1.140 1.220 1.130 1.220 436,837 +0.05(+4.27%)
Jul 25, 2023 1.130 1.220 1.080 1.170 795,864 +0.02(+1.74%)
Jul 24, 2023 1.490 1.490 1.120 1.150 8,523,946 -0.43(-27.22%)
Jul 21, 2023 1.630 1.630 1.550 1.580 146,297 -0.06(-3.66%)
Jul 20, 2023 1.660 1.660 1.610 1.640 108,019 -0.02(-1.20%)
Jul 19, 2023 1.640 1.665 1.630 1.660 74,920 +0.00(+0.00%)
Jul 18, 2023 1.660 1.670 1.615 1.660 82,420 +0.00(+0.00%)
Jul 17, 2023 1.600 1.700 1.580 1.660 302,724 +0.03(+1.84%)
Jul 14, 2023 1.610 1.640 1.590 1.630 167,516 -0.02(-1.21%)
Jul 13, 2023 1.630 1.700 1.560 1.650 1,143,224 +0.12(+7.84%)
Jul 12, 2023 1.540 1.590 1.470 1.530 89,478 +0.01(+0.66%)
Jul 11, 2023 1.540 1.590 1.440 1.520 70,177 -0.03(-1.94%)
Jul 10, 2023 1.450 1.580 1.450 1.550 121,714 +0.10(+6.90%)
Jul 07, 2023 1.420 1.500 1.410 1.450 33,809 -0.02(-1.36%)
Jul 06, 2023 1.410 1.490 1.410 1.470 53,015 +0.05(+3.52%)
Jul 05, 2023 1.480 1.501 1.420 1.420 77,281 -0.05(-3.40%)
Jul 03, 2023 1.490 1.490 1.470 1.470 8,254 -0.03(-2.33%)
Jun 30, 2023 1.530 1.530 1.480 1.505 60,050 +0.00(+0.00%)
Jun 29, 2023 1.490 1.520 1.480 1.505 56,248 +0.00(+0.33%)
Jun 28, 2023 1.470 1.510 1.430 1.500 64,836 +0.01(+0.67%)
Jun 27, 2023 1.440 1.502 1.440 1.490 84,366 +0.06(+4.20%)
Jun 26, 2023 1.480 1.500 1.430 1.430 42,417 -0.11(-7.14%)
Jun 23, 2023 1.440 1.540 1.411 1.540 65,718 +0.12(+8.45%)
Jun 22, 2023 1.470 1.470 1.400 1.420 109,492 +0.02(+1.43%)
Jun 21, 2023 1.470 1.537 1.400 1.400 139,319 -0.09(-6.04%)
Jun 20, 2023 1.530 1.555 1.460 1.490 57,484 -0.06(-3.87%)
Jun 16, 2023 1.490 1.550 1.460 1.550 127,169 +0.05(+3.33%)
Jun 15, 2023 1.550 1.590 1.470 1.500 75,371 -0.13(-7.98%)
May 08, 2023 1.570 1.670 1.550 1.630 85,193 +0.06(+3.82%)
May 05, 2023 1.580 1.583 1.530 1.570 81,295 -0.01(-0.63%)
May 04, 2023 1.560 1.580 1.510 1.580 125,779 +0.00(+0.00%)
May 03, 2023 1.570 1.651 1.545 1.580 101,343 +0.02(+1.28%)
May 02, 2023 1.570 1.580 1.540 1.560 44,692 -0.01(-0.64%)
May 01, 2023 1.530 1.600 1.530 1.570 286,626 +0.04(+2.61%)
Apr 28, 2023 1.590 1.630 1.530 1.530 163,568 -0.07(-4.38%)
Apr 27, 2023 1.520 1.600 1.520 1.600 87,731 +0.05(+3.23%)
Apr 26, 2023 1.570 1.580 1.540 1.550 138,483 +0.00(+0.00%)
Apr 25, 2023 1.520 1.560 1.520 1.550 160,245 +0.00(+0.00%)
Apr 24, 2023 1.530 1.573 1.530 1.550 341,468 -0.03(-1.90%)
Apr 21, 2023 1.500 1.583 1.491 1.580 208,462 +0.06(+3.95%)
Apr 20, 2023 1.460 1.550 1.450 1.520 328,324 +0.04(+2.70%)
Apr 19, 2023 1.520 1.610 1.440 1.480 401,149 -0.05(-3.27%)
Apr 18, 2023 1.570 1.670 1.520 1.530 529,775 -0.04(-2.55%)
Apr 17, 2023 1.520 1.610 1.520 1.570 316,038 +0.03(+1.95%)
Apr 14, 2023 1.540 1.560 1.520 1.540 80,581 +0.01(+0.33%)
Apr 13, 2023 1.540 1.550 1.510 1.535 172,348 -0.02(-0.97%)
Apr 12, 2023 1.490 1.561 1.490 1.550 320,940 +0.03(+1.97%)
Apr 11, 2023 1.450 1.520 1.430 1.520 530,883 +0.00(+0.00%)
Apr 10, 2023 1.610 1.640 1.480 1.520 374,799 -0.12(-7.32%)
Apr 06, 2023 1.650 1.750 1.570 1.640 339,143 -0.03(-1.80%)
Apr 05, 2023 1.740 1.830 1.627 1.670 280,863 -0.12(-6.70%)
Apr 04, 2023 1.810 1.930 1.750 1.790 573,615 +0.02(+1.13%)
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.