Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Tvardi Therapeutics, Inc. - Common Stock (NQ:TVRD)

4.020 +0.140 (+3.61%)

Streaming Delayed Price Updated: 4:00 PM EST, Nov 26, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 26, 2025	3.880	4.050	3.850	4.020	151,883	+0.14(+3.61%)
Nov 25, 2025	3.950	4.120	3.860	3.880	96,025	-0.04(-1.02%)
Nov 24, 2025	3.900	4.150	3.860	3.920	132,071	+0.00(+0.00%)
Nov 21, 2025	3.830	4.080	3.780	3.920	113,447	+0.10(+2.62%)
Nov 20, 2025	3.930	4.149	3.801	3.820	78,393	-0.11(-2.80%)
Nov 19, 2025	4.050	4.155	3.880	3.930	59,280	-0.19(-4.61%)
Nov 18, 2025	4.000	4.200	3.930	4.120	148,649	+0.09(+2.23%)
Nov 17, 2025	4.010	4.030	3.870	4.030	96,421	+0.00(+0.00%)
Nov 14, 2025	4.080	4.450	3.890	4.030	221,003	-0.08(-1.95%)
Nov 13, 2025	4.160	4.298	4.020	4.110	267,307	-0.13(-3.07%)
Nov 12, 2025	4.190	4.360	4.065	4.240	212,280	+0.05(+1.19%)
Nov 11, 2025	4.170	4.250	4.005	4.190	101,981	+0.00(+0.00%)
Nov 10, 2025	4.010	4.293	4.010	4.190	157,622	+0.17(+4.23%)
Nov 07, 2025	3.920	4.200	3.850	4.020	265,753	+0.08(+2.03%)
Nov 06, 2025	4.190	4.297	3.910	3.940	169,908	-0.28(-6.64%)
Nov 05, 2025	4.350	4.400	4.160	4.220	163,182	-0.17(-3.87%)
Nov 04, 2025	4.440	4.570	4.380	4.390	139,151	-0.12(-2.66%)
Nov 03, 2025	4.600	4.790	4.410	4.510	206,763	-0.14(-3.01%)
Oct 31, 2025	4.660	4.910	4.490	4.650	235,897	-0.01(-0.21%)
Oct 30, 2025	4.750	5.000	4.600	4.660	209,049	-0.12(-2.51%)
Oct 29, 2025	4.790	4.905	4.630	4.780	224,819	+0.06(+1.27%)
Oct 28, 2025	4.820	4.948	4.660	4.720	319,932	-0.15(-3.08%)
Oct 27, 2025	4.960	5.000	4.480	4.870	497,245	-0.10(-2.01%)
Oct 24, 2025	5.160	5.160	4.900	4.970	260,082	-0.19(-3.68%)
Oct 23, 2025	5.250	5.350	4.910	5.160	488,886	-0.07(-1.34%)
Oct 22, 2025	5.750	5.900	5.120	5.230	499,245	-0.48(-8.41%)
Oct 21, 2025	6.090	6.130	5.570	5.710	489,925	-0.46(-7.46%)
Oct 20, 2025	6.400	6.430	6.000	6.170	458,418	-0.41(-6.23%)
Oct 17, 2025	6.390	6.650	6.100	6.580	459,081	+0.10(+1.54%)
Oct 16, 2025	6.610	7.230	6.330	6.480	940,981	-0.16(-2.41%)
Oct 15, 2025	6.910	6.950	6.500	6.640	753,247	-0.36(-5.14%)
Oct 14, 2025	6.650	7.117	6.150	7.000	1,803,670	+0.31(+4.63%)
Oct 13, 2025	6.200	7.010	5.650	6.690	6,384,727	-34.91(-83.92%)
Oct 10, 2025	43.26	43.65	41.00	41.60	83,509	-1.38(-3.21%)
Oct 09, 2025	39.88	43.34	39.88	42.98	50,445	+3.07(+7.69%)
Oct 08, 2025	40.25	40.52	39.13	39.91	33,197	-0.37(-0.92%)
Oct 07, 2025	39.16	41.67	39.16	40.28	39,157	+0.10(+0.25%)
Oct 06, 2025	39.98	42.10	39.69	40.18	37,361	-0.05(-0.12%)
Oct 03, 2025	39.24	41.00	37.94	40.23	58,178	+2.86(+7.65%)
Oct 02, 2025	37.73	39.48	36.05	37.37	39,418	-0.45(-1.19%)
Oct 01, 2025	39.69	39.69	37.24	37.82	40,125	-1.15(-2.95%)
Sep 30, 2025	36.51	39.80	35.45	38.97	185,486	+2.07(+5.61%)
Sep 29, 2025	36.85	38.15	34.66	36.90	43,903	+0.58(+1.60%)
Sep 26, 2025	36.41	38.28	35.15	36.32	45,324	-0.49(-1.33%)
Sep 25, 2025	37.13	38.50	35.91	36.81	110,704	-0.22(-0.59%)
Sep 24, 2025	38.82	39.69	37.03	37.03	78,776	-0.43(-1.15%)
Sep 23, 2025	37.73	38.92	35.86	37.46	50,257	+0.06(+0.16%)
Sep 22, 2025	37.51	37.60	35.27	37.40	37,984	-0.84(-2.20%)
Sep 19, 2025	38.66	39.71	36.99	38.24	245,923	-0.50(-1.29%)
Sep 18, 2025	38.81	40.77	37.70	38.74	76,536	-0.30(-0.77%)
Sep 17, 2025	35.00	39.04	34.16	39.04	134,791	+5.21(+15.40%)
Sep 16, 2025	33.77	35.20	33.51	33.83	32,459	+0.07(+0.21%)
Sep 15, 2025	33.94	35.39	33.60	33.76	23,559	-0.12(-0.35%)
Sep 12, 2025	35.23	36.71	33.22	33.88	39,705	-1.52(-4.29%)
Sep 11, 2025	32.98	35.80	32.30	35.40	29,659	+2.56(+7.80%)
Sep 10, 2025	31.21	33.00	31.21	32.84	20,833	+1.02(+3.21%)
Sep 09, 2025	29.80	31.84	29.32	31.82	22,411	+2.16(+7.28%)
Sep 08, 2025	31.11	31.11	29.43	29.66	22,714	-1.45(-4.66%)
Sep 05, 2025	31.88	31.88	30.24	31.11	13,828	+0.67(+2.20%)
Sep 04, 2025	28.75	30.65	28.75	30.44	17,863	+1.68(+5.84%)
Sep 03, 2025	29.54	30.09	28.20	28.76	17,186	-0.82(-2.77%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Tvardi Therapeutics, Inc. - Common Stock (NQ:TVRD)

Historical Prices