Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • 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 (%)
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%)
Apr 03, 2023 1.610 1.842 1.595 1.770 942,761 +0.21(+13.46%)
Mar 31, 2023 1.570 1.580 1.530 1.560 370,364 +0.02(+1.30%)
Mar 30, 2023 1.530 1.580 1.530 1.540 436,165 -0.01(-0.65%)
Mar 29, 2023 1.500 1.580 1.472 1.550 442,288 +0.04(+2.65%)
Mar 28, 2023 1.460 1.530 1.460 1.510 378,222 +0.03(+2.03%)
Mar 27, 2023 1.480 1.550 1.450 1.480 676,725 -0.01(-0.67%)
Mar 24, 2023 1.400 1.490 1.370 1.490 1,183,498 +0.12(+8.76%)
Mar 23, 2023 1.460 1.480 1.360 1.370 1,409,045 -0.08(-5.52%)
Mar 22, 2023 1.410 1.480 1.380 1.450 2,727,141 +0.01(+0.69%)
Mar 21, 2023 1.340 1.530 1.330 1.440 51,717,032 +0.60(+71.10%)
Mar 20, 2023 0.8377 0.8500 0.8011 0.8416 192,064 +0.01(+1.40%)
Mar 17, 2023 0.8438 0.8600 0.7901 0.8300 232,653 -0.01(-1.19%)
Mar 16, 2023 0.8300 0.8616 0.8100 0.8400 226,645 -0.01(-1.23%)
Mar 15, 2023 0.8700 0.8920 0.8303 0.8505 260,579 -0.03(-3.65%)
Mar 14, 2023 0.9299 0.9300 0.8827 0.8827 178,337 -0.03(-3.00%)
Mar 13, 2023 0.9500 0.9600 0.8800 0.9100 212,180 -0.05(-5.20%)
Mar 10, 2023 0.9900 1.010 0.9409 0.9599 150,478 -0.04(-4.01%)
Mar 09, 2023 1.010 1.070 0.9811 1.000 365,159 +0.00(+0.06%)
Mar 08, 2023 0.9813 1.017 0.9590 0.9994 245,294 +0.01(+0.95%)
Mar 07, 2023 0.9800 0.9900 0.9540 0.9900 78,995 -0.01(-0.76%)
Mar 06, 2023 0.9800 0.9992 0.9520 0.9976 182,008 +0.01(+0.77%)
Mar 03, 2023 1.010 1.010 0.9800 0.9900 159,584 -0.01(-1.00%)
Mar 02, 2023 0.9470 1.010 0.9470 1.000 473,146 +0.05(+5.16%)
Mar 01, 2023 0.9300 0.9848 0.9260 0.9509 218,919 +0.02(+2.51%)
Feb 28, 2023 0.9400 0.9700 0.9040 0.9276 358,762 -0.01(-1.13%)
Feb 27, 2023 0.9500 0.9699 0.8900 0.9382 916,526 -0.01(-1.40%)
Feb 24, 2023 0.9875 1.001 0.9300 0.9515 292,382 -0.05(-4.85%)
Feb 23, 2023 1.030 1.070 0.9950 1.000 314,664 -0.03(-2.91%)
Feb 22, 2023 0.9900 1.090 0.9736 1.030 646,094 +0.00(+0.00%)
Feb 21, 2023 0.9200 1.060 0.9215 1.030 719,811 +0.08(+8.42%)
Feb 17, 2023 0.9700 0.9840 0.9151 0.9500 200,458 +0.01(+1.06%)
Feb 16, 2023 0.9200 0.9699 0.9135 0.9400 193,846 +0.03(+3.17%)
Feb 15, 2023 0.9118 0.9560 0.9000 0.9111 39,719 -0.03(-3.07%)
Feb 14, 2023 0.9120 0.9600 0.8901 0.9400 312,766 +0.00(+0.00%)
Feb 13, 2023 0.9126 0.9699 0.8800 0.9400 104,110 +0.01(+1.08%)
Feb 10, 2023 0.9500 0.9800 0.9000 0.9300 276,790 -0.05(-5.09%)
Feb 09, 2023 0.9799 1.010 0.9550 0.9799 260,947 +0.00(+0.05%)
Feb 08, 2023 1.020 1.020 0.9550 0.9794 380,372 -0.03(-3.03%)
Feb 07, 2023 1.040 1.040 0.9782 1.010 267,617 -0.02(-1.94%)
Feb 06, 2023 1.000 1.090 1.000 1.030 486,848 +0.03(+3.00%)
Feb 03, 2023 0.9738 1.040 0.9496 1.000 804,313 +0.06(+5.83%)
Feb 02, 2023 0.9100 0.9580 0.9100 0.9449 374,257 +0.00(+0.10%)
Feb 01, 2023 0.9789 0.9789 0.9000 0.9440 626,103 -0.04(-3.67%)
Jan 31, 2023 0.9600 1.010 0.9020 0.9800 1,039,861 -0.02(-2.00%)
Jan 30, 2023 0.9210 1.030 0.8238 1.000 3,677,626 -0.08(-7.41%)
Jan 27, 2023 1.250 1.470 1.020 1.080 64,378,432 +0.27(+33.66%)
Jan 26, 2023 0.7700 0.8100 0.7636 0.8080 70,059 +0.02(+2.28%)
Jan 25, 2023 0.7600 0.7900 0.7360 0.7900 85,078 +0.00(+0.00%)
Jan 24, 2023 0.7500 0.7960 0.7500 0.7900 126,090 +0.02(+3.13%)
Jan 23, 2023 0.7774 0.7839 0.7500 0.7660 140,075 +0.00(+0.45%)
Jan 20, 2023 0.7500 0.7799 0.7470 0.7626 82,298 +0.01(+1.02%)
Jan 19, 2023 0.7500 0.7761 0.7400 0.7549 75,438 +0.00(+0.39%)
Jan 18, 2023 0.8284 0.8299 0.7500 0.7520 156,659 -0.05(-6.35%)
Jan 17, 2023 0.8000 0.8400 0.7565 0.8030 396,192 +0.03(+4.29%)
Jan 13, 2023 0.7800 0.7940 0.7310 0.7700 174,874 -0.01(-1.28%)
Jan 12, 2023 0.7438 0.7810 0.7150 0.7800 231,315 +0.03(+4.26%)
Jan 11, 2023 0.7099 0.7500 0.6900 0.7481 119,772 +0.05(+6.80%)
Jan 10, 2023 0.7000 0.7278 0.6700 0.7005 130,264 +0.00(+0.00%)
Jan 09, 2023 0.7250 0.7250 0.6700 0.7005 61,884 +0.00(+0.00%)
Jan 06, 2023 0.7100 0.7500 0.6610 0.7005 155,594 -0.01(-1.62%)
Jan 05, 2023 0.7215 0.7400 0.7000 0.7120 60,903 -0.01(-1.11%)
Jan 04, 2023 0.7200 0.7300 0.7000 0.7200 113,538 +0.00(+0.00%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.