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 )

0.9200 +0.0100 (+1.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
May 08, 2024 0.9100 0.9342 0.9000 0.9100 168,976 -0.01(-1.09%)
May 07, 2024 0.9600 0.9900 0.9040 0.9200 194,007 -0.04(-4.17%)
May 06, 2024 0.9500 0.9900 0.9202 0.9600 57,847 -0.03(-2.55%)
May 03, 2024 0.9200 0.9900 0.9200 0.9851 49,304 +0.03(+2.61%)
May 02, 2024 1.030 1.070 0.9300 0.9600 105,089 -0.03(-3.36%)
May 01, 2024 1.040 1.077 0.9900 0.9934 49,006 -0.08(-7.16%)
Apr 30, 2024 1.050 1.120 1.050 1.070 96,568 +0.02(+1.42%)
Apr 29, 2024 1.050 1.095 1.050 1.055 25,698 -0.01(-0.47%)
Apr 26, 2024 1.010 1.080 0.9800 1.060 120,833 +0.03(+2.91%)
Apr 25, 2024 1.030 1.085 1.030 1.030 93,060 -0.03(-2.83%)
Apr 24, 2024 1.060 1.120 1.050 1.060 91,171 -0.05(-4.50%)
Apr 23, 2024 1.050 1.110 1.040 1.110 129,359 +0.05(+4.72%)
Apr 22, 2024 1.030 1.100 1.000 1.060 57,652 +0.01(+0.95%)
Apr 19, 2024 1.050 1.071 1.020 1.050 97,247 -0.01(-0.94%)
Apr 18, 2024 1.000 1.070 0.9760 1.060 80,582 +0.06(+6.00%)
Apr 17, 2024 1.000 1.020 0.9600 1.000 107,929 +0.00(+0.35%)
Apr 16, 2024 1.000 1.020 0.9500 0.9965 306,189 -0.01(-0.85%)
Apr 15, 2024 0.9500 1.050 0.9500 1.005 76,138 +0.06(+6.59%)
Apr 12, 2024 0.9700 0.9900 0.8900 0.9429 328,860 -0.06(-5.71%)
Apr 11, 2024 0.9800 1.070 0.9700 1.000 74,828 +0.01(+1.01%)
Apr 10, 2024 1.020 1.050 0.9900 0.9900 84,422 -0.08(-7.48%)
Apr 09, 2024 1.020 1.080 1.010 1.070 17,476 +0.03(+2.88%)
Apr 08, 2024 1.010 1.035 1.010 1.040 18,739 +0.02(+1.46%)
Apr 05, 2024 1.030 1.060 1.010 1.025 95,293 -0.02(-1.44%)
Apr 04, 2024 1.030 1.040 1.010 1.040 44,995 -0.01(-0.95%)
Apr 03, 2024 1.060 1.060 1.020 1.050 31,217 +0.00(+0.00%)
Apr 02, 2024 1.060 1.110 1.030 1.050 51,535 -0.04(-3.67%)
Apr 01, 2024 1.140 1.140 1.050 1.090 109,138 +0.03(+2.83%)
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%)
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.