Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tg Therapeuticscmn (NQ: TGTX )

16.15 +0.25 (+1.57%)
Streaming Delayed Price Updated: 4:00 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 (%)
Jan 31, 2014 6.070 6.119 5.790 6.000 253,614 -0.14(-2.28%)
Jan 30, 2014 5.790 6.150 5.630 6.140 335,396 +0.38(+6.60%)
Jan 29, 2014 5.660 5.880 5.580 5.760 270,259 +0.07(+1.23%)
Jan 28, 2014 5.400 5.690 5.281 5.690 356,276 +0.31(+5.76%)
Jan 27, 2014 5.600 5.640 5.270 5.380 470,962 -0.16(-2.89%)
Jan 24, 2014 5.450 5.669 5.282 5.540 394,369 +0.17(+3.17%)
Jan 23, 2014 5.090 5.400 5.050 5.370 302,932 +0.24(+4.68%)
Jan 22, 2014 5.110 5.140 5.000 5.130 213,621 +0.03(+0.59%)
Jan 21, 2014 4.940 5.150 4.940 5.100 161,490 +0.16(+3.24%)
Jan 17, 2014 5.020 4.940 4.940 4.940 179,200 -0.07(-1.40%)
Jan 16, 2014 5.130 5.180 4.910 5.010 196,115 -0.09(-1.76%)
Jan 15, 2014 4.770 5.180 4.750 5.100 409,513 +0.33(+6.92%)
Jan 14, 2014 4.450 4.850 4.450 4.770 410,008 +0.43(+9.91%)
Jan 13, 2014 4.280 4.580 4.200 4.340 244,664 +0.07(+1.64%)
Jan 10, 2014 4.230 4.400 4.100 4.270 318,686 +0.06(+1.43%)
Jan 09, 2014 4.150 4.290 4.020 4.210 138,557 +0.08(+1.94%)
Jan 08, 2014 4.160 4.290 3.910 4.130 159,170 -0.05(-1.20%)
Jan 07, 2014 4.110 4.350 4.100 4.180 85,417 -0.03(-0.71%)
Jan 06, 2014 4.350 4.350 4.110 4.210 76,450 -0.12(-2.77%)
Jan 03, 2014 4.120 4.350 4.120 4.330 201,612 +0.23(+5.61%)
Jan 02, 2014 3.960 4.120 3.830 4.100 81,388 +0.20(+5.13%)
Dec 31, 2013 3.840 3.900 3.900 3.900 199,600 +0.07(+1.83%)
Dec 30, 2013 3.800 3.840 3.690 3.830 159,676 +0.03(+0.79%)
Dec 27, 2013 3.860 3.905 3.680 3.800 191,434 -0.04(-1.04%)
Dec 26, 2013 3.860 3.875 3.780 3.840 113,689 -0.03(-0.78%)
Dec 24, 2013 3.740 3.926 3.672 3.870 107,479 +0.13(+3.48%)
Dec 23, 2013 3.750 3.800 3.600 3.740 135,460 -0.01(-0.27%)
Dec 20, 2013 3.610 3.910 3.610 3.750 281,462 +0.16(+4.46%)
Dec 19, 2013 3.630 3.700 3.530 3.590 47,376 -0.04(-1.10%)
Dec 18, 2013 3.610 3.690 3.528 3.630 56,846 +0.05(+1.40%)
Dec 17, 2013 3.730 3.730 3.560 3.580 72,819 -0.18(-4.79%)
Dec 16, 2013 3.570 3.790 3.521 3.760 136,403 +0.19(+5.32%)
Dec 13, 2013 3.800 3.810 3.510 3.570 131,674 -0.12(-3.25%)
Dec 12, 2013 3.510 3.840 3.504 3.690 250,534 +0.23(+6.65%)
Dec 11, 2013 3.480 3.510 3.340 3.460 173,724 -0.03(-0.86%)
Dec 10, 2013 4.210 4.210 3.400 3.490 405,669 -0.41(-10.51%)
Dec 09, 2013 4.180 4.380 3.850 3.900 201,828 -0.26(-6.25%)
Dec 06, 2013 4.530 4.630 4.090 4.160 0 -0.15(-3.48%)
Dec 05, 2013 4.070 4.340 3.895 4.310 0 +0.24(+5.90%)
Dec 04, 2013 4.320 4.400 4.020 4.070 0 -0.23(-5.35%)
Dec 03, 2013 4.490 4.490 4.060 4.300 222,122 -0.17(-3.80%)
Dec 02, 2013 4.400 4.734 4.300 4.470 0 +0.06(+1.36%)
Nov 29, 2013 4.530 4.600 4.350 4.410 0 -0.11(-2.43%)
Nov 27, 2013 4.280 4.750 4.240 4.520 0 +0.24(+5.61%)
Nov 26, 2013 4.000 4.350 3.990 4.280 0 +0.29(+7.27%)
Nov 25, 2013 3.700 4.200 3.600 3.990 385,726 +0.32(+8.72%)
Nov 22, 2013 3.500 3.700 3.440 3.670 0 +0.26(+7.62%)
Nov 21, 2013 3.490 3.580 3.315 3.410 144,180 -0.05(-1.45%)
Nov 20, 2013 3.310 3.580 3.310 3.460 0 +0.17(+5.17%)
Nov 19, 2013 3.180 3.400 3.110 3.290 140,891 +0.12(+3.79%)
Nov 18, 2013 3.370 3.500 3.050 3.170 0 -0.18(-5.37%)
Nov 15, 2013 3.400 3.510 3.250 3.350 0 -0.10(-2.90%)
Nov 14, 2013 3.600 3.740 3.420 3.450 0 -0.16(-4.43%)
Nov 12, 2013 3.880 3.881 3.570 3.610 0 -0.24(-6.23%)
Nov 11, 2013 4.120 4.120 3.810 3.850 0 -0.29(-7.00%)
Nov 08, 2013 4.120 4.180 4.032 4.140 0 +0.01(+0.24%)
Nov 07, 2013 4.120 4.200 3.970 4.130 283,517 -0.07(-1.67%)
Nov 06, 2013 4.360 4.540 4.100 4.200 197,619 +0.21(+5.13%)
Nov 05, 2013 4.180 4.180 3.880 3.995 0 +0.02(+0.63%)
Nov 04, 2013 4.100 4.199 3.900 3.970 162,818 -0.13(-3.17%)
Nov 01, 2013 3.590 4.160 3.590 4.100 0 +0.49(+13.57%)
Oct 31, 2013 3.610 3.730 3.510 3.610 0 -0.02(-0.41%)
Oct 30, 2013 3.540 3.690 3.500 3.625 196,773 -0.06(-1.76%)
Oct 29, 2013 3.750 3.750 3.400 3.690 0 +0.04(+1.10%)
Oct 28, 2013 3.870 3.960 2.970 3.650 0 -0.34(-8.52%)
Oct 25, 2013 4.430 4.470 3.900 3.990 0 -0.41(-9.32%)
Oct 24, 2013 4.450 4.520 4.350 4.400 348,788 -0.05(-1.12%)
Oct 23, 2013 4.480 4.530 4.360 4.450 0 -0.05(-1.11%)
Oct 22, 2013 4.560 4.560 4.460 4.500 381,977 -0.05(-1.10%)
Oct 21, 2013 4.740 4.740 4.480 4.550 209,213 -0.21(-4.41%)
Oct 18, 2013 4.700 4.820 4.630 4.760 141,543 +0.11(+2.37%)
Oct 17, 2013 4.590 4.750 4.550 4.650 122,381 +0.03(+0.65%)
Oct 16, 2013 4.600 4.750 4.560 4.620 91,309 +0.03(+0.65%)
Oct 15, 2013 4.680 4.700 4.465 4.590 216,845 -0.02(-0.43%)
Oct 14, 2013 4.550 4.660 4.260 4.610 334,361 +0.01(+0.22%)
Oct 11, 2013 4.400 4.760 4.260 4.600 0 +0.28(+6.48%)
Oct 10, 2013 4.130 4.400 4.100 4.320 163,576 +0.23(+5.62%)
Oct 09, 2013 4.360 4.380 4.070 4.090 0 -0.27(-6.19%)
Oct 08, 2013 4.470 4.570 4.100 4.360 278,835 -0.10(-2.24%)
Oct 07, 2013 4.720 4.870 4.410 4.460 0 -0.27(-5.71%)
Oct 04, 2013 4.740 4.850 4.690 4.730 0 -0.04(-0.84%)
Oct 03, 2013 5.000 5.050 4.550 4.770 0 -0.26(-5.17%)
Oct 02, 2013 5.130 5.240 4.950 5.030 476,236 -0.13(-2.52%)
Oct 01, 2013 5.110 5.230 5.010 5.160 234,100 -0.45(-8.02%)
Sep 27, 2013 6.100 6.134 5.560 5.610 0 -0.46(-7.58%)
Sep 26, 2013 6.110 6.270 5.910 6.070 250,239 -0.05(-0.82%)
Sep 25, 2013 6.190 6.280 6.060 6.120 80,983 -0.08(-1.29%)
Sep 24, 2013 6.340 6.340 6.150 6.200 258,770 -0.11(-1.74%)
Sep 23, 2013 6.300 6.390 5.700 6.310 166,150 +0.03(+0.48%)
Sep 20, 2013 6.380 6.450 6.250 6.280 0 -0.09(-1.41%)
Sep 19, 2013 6.300 6.390 6.200 6.370 227,791 +0.08(+1.27%)
Sep 18, 2013 6.330 6.330 6.190 6.290 0 -0.05(-0.79%)
Sep 17, 2013 6.170 6.370 6.100 6.340 0 +0.15(+2.42%)
Sep 16, 2013 6.280 6.360 6.100 6.190 0 -0.11(-1.75%)
Sep 13, 2013 6.320 6.320 5.500 6.300 0 +0.00(+0.00%)
Sep 12, 2013 6.330 6.350 6.170 6.300 0 -0.02(-0.32%)
Sep 11, 2013 6.230 6.390 6.184 6.320 0 +0.09(+1.44%)
Sep 10, 2013 6.320 6.480 6.210 6.230 144,788 -0.09(-1.42%)
Sep 09, 2013 6.310 6.400 6.150 6.320 0 +0.07(+1.12%)
Sep 06, 2013 6.070 6.390 5.970 6.250 0 +0.21(+3.48%)
Sep 05, 2013 5.900 6.040 5.820 6.040 165,429 +0.16(+2.72%)
Sep 04, 2013 5.900 5.970 5.780 5.880 0 +0.00(+0.00%)
Sep 03, 2013 6.050 6.050 5.830 5.880 0 -0.14(-2.33%)
Aug 30, 2013 5.950 6.020 5.610 6.020 0 +0.06(+1.01%)
Aug 29, 2013 5.820 6.000 5.730 5.960 119,832 +0.16(+2.76%)
Aug 28, 2013 5.750 6.014 5.548 5.800 0 +0.09(+1.61%)
Aug 27, 2013 5.810 5.870 5.640 5.708 92,443 -0.12(-2.09%)
Aug 26, 2013 5.950 6.020 5.810 5.830 0 -0.09(-1.52%)
Aug 23, 2013 5.670 5.980 5.570 5.920 0 +0.26(+4.59%)
Aug 22, 2013 5.480 5.680 5.480 5.660 34,820 +0.16(+2.91%)
Aug 21, 2013 5.630 5.707 5.480 5.500 0 -0.13(-2.31%)
Aug 20, 2013 5.780 5.780 5.400 5.630 44,005 -0.13(-2.26%)
Aug 19, 2013 5.890 5.920 5.720 5.760 77,460 -0.03(-0.52%)
Aug 16, 2013 5.710 5.990 5.490 5.790 0 +0.08(+1.40%)
Aug 15, 2013 5.460 5.900 5.460 5.710 132,056 +0.15(+2.70%)
Aug 14, 2013 5.420 5.620 5.390 5.560 61,078 +0.12(+2.21%)
Aug 13, 2013 5.690 5.750 5.300 5.440 132,807 -0.27(-4.73%)
Aug 12, 2013 5.860 5.860 5.620 5.710 172,467 -0.14(-2.39%)
Aug 09, 2013 5.890 5.940 5.800 5.850 50,114 -0.06(-1.02%)
Aug 08, 2013 6.070 6.180 5.880 5.910 149,586 -0.16(-2.64%)
Aug 07, 2013 6.050 6.130 5.870 6.070 83,860 +0.02(+0.33%)
Aug 06, 2013 6.000 6.150 5.890 6.050 88,667 +0.03(+0.50%)
Aug 05, 2013 6.100 6.110 5.900 6.020 231,097 -0.05(-0.82%)
Aug 02, 2013 6.240 6.300 6.030 6.070 125,542 -0.16(-2.57%)
Aug 01, 2013 6.130 6.300 6.020 6.230 123,052 +0.12(+1.96%)
Jul 31, 2013 6.160 6.310 6.030 6.110 0 -0.12(-1.93%)
Jul 30, 2013 6.160 6.290 6.160 6.230 0 +0.05(+0.81%)
Jul 29, 2013 6.200 6.250 6.160 6.180 0 +0.01(+0.16%)
Jul 26, 2013 6.200 6.470 6.170 6.170 0 -0.10(-1.59%)
Jul 25, 2013 6.180 6.300 6.180 6.270 0 +0.05(+0.80%)
Jul 24, 2013 6.250 6.300 6.200 6.220 0 -0.03(-0.48%)
Jul 23, 2013 6.250 6.310 6.170 6.250 0 +0.03(+0.48%)
Jul 22, 2013 6.360 6.400 6.140 6.220 0 -0.09(-1.43%)
Jul 19, 2013 6.160 6.500 6.160 6.310 0 +0.15(+2.44%)
Jul 18, 2013 6.250 6.500 6.150 6.160 0 -0.70(-10.20%)
Jul 17, 2013 6.630 6.860 6.570 6.860 47,669 +0.23(+3.47%)
Jul 16, 2013 6.400 6.730 6.250 6.630 0 +0.17(+2.63%)
Jul 15, 2013 6.790 6.940 6.240 6.460 0 -0.35(-5.14%)
Jul 12, 2013 6.720 7.070 6.680 6.810 0 +0.06(+0.89%)
Jul 11, 2013 6.640 6.791 6.434 6.750 0 +0.16(+2.43%)
Jul 10, 2013 6.100 6.600 6.100 6.590 0 +0.46(+7.50%)
Jul 09, 2013 6.150 6.400 6.110 6.130 0 -0.15(-2.39%)
Jul 08, 2013 6.270 6.450 6.150 6.280 0 -0.18(-2.79%)
Jul 05, 2013 6.650 6.650 6.260 6.460 0 -0.04(-0.62%)
Jul 03, 2013 5.210 6.585 6.360 6.500 0 -0.10(-1.52%)
Jul 02, 2013 6.600 6.640 6.530 6.600 0 -0.03(-0.45%)
Jul 01, 2013 6.530 6.650 6.400 6.630 0 +0.24(+3.76%)
Jun 28, 2013 6.330 6.530 6.150 6.390 1,489,906 +0.19(+3.06%)
Jun 26, 2013 6.220 6.520 6.150 6.200 0 -0.05(-0.80%)
Jun 25, 2013 6.290 6.690 6.050 6.250 0 -0.05(-0.79%)
Jun 24, 2013 6.680 6.770 6.070 6.300 0 -0.32(-4.83%)
Jun 21, 2013 7.510 7.590 6.520 6.620 278,572 -0.87(-11.62%)
Jun 20, 2013 7.100 7.750 7.000 7.490 0 +0.28(+3.88%)
Jun 19, 2013 7.250 7.310 6.860 7.210 0 +0.02(+0.28%)
Jun 18, 2013 6.500 7.300 6.470 7.190 0 +0.72(+11.13%)
Jun 17, 2013 6.300 6.580 6.290 6.470 0 +0.18(+2.86%)
Jun 14, 2013 6.300 6.310 6.250 6.290 0 -0.01(-0.16%)
Jun 13, 2013 6.250 6.300 6.100 6.300 62,628 +0.05(+0.80%)
Jun 12, 2013 6.020 6.250 6.020 6.250 91,241 -0.01(-0.16%)
Jun 11, 2013 6.290 6.290 6.153 6.260 105,285 -0.13(-2.03%)
Jun 10, 2013 6.090 6.500 5.900 6.390 0 +0.34(+5.62%)
Jun 07, 2013 6.100 6.210 5.950 6.050 0 +0.05(+0.83%)
Jun 06, 2013 6.000 6.010 5.850 6.000 0 +0.05(+0.84%)
Jun 05, 2013 5.830 6.030 5.820 5.950 0 -0.14(-2.30%)
Jun 04, 2013 6.300 6.310 5.820 6.090 0 -0.16(-2.56%)
Jun 03, 2013 6.990 6.990 6.100 6.250 165,543 -0.15(-2.34%)
May 31, 2013 7.250 7.250 6.051 6.400 87,446 +0.15(+2.40%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.