NasdaqCM - Delayed Quote USD

Tvardi Therapeutics, Inc. (TVRD)

24.34
-2.18
(-8.22%)
At close: June 4 at 4:00:00 PM EDT
25.00
+0.66
+(2.71%)
After hours: June 4 at 5:28:45 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Jun 4, 202526.0127.2624.3424.3424.3450,400
Jun 3, 202529.3529.8626.0126.5226.5244,100
Jun 2, 202530.2131.2228.5029.7529.7567,700
May 30, 202530.2930.7528.1028.3428.3447,200
May 29, 202531.8532.0329.2429.8629.8653,900
May 28, 202533.3933.3930.0030.8630.8668,800
May 27, 202532.0033.9529.8733.3933.3974,600
May 23, 202532.8533.2129.0229.0929.0963,900
May 22, 202531.8934.3131.8932.8832.8851,000
May 21, 202528.2033.6627.3832.7232.72108,800
May 20, 202526.3228.1625.0027.7427.7445,800
May 19, 202525.0126.9525.0026.2026.2041,000
May 16, 202527.3027.9825.2025.2325.2328,500
May 15, 202527.2827.3026.5026.7826.7830,800
May 14, 202525.3728.0825.3726.3526.3534,200
May 13, 202526.0026.5425.7526.5426.5424,900
May 12, 202525.2627.0025.1626.0026.0020,700
May 9, 202525.3126.6025.2825.6125.6119,300
May 8, 202525.5526.9925.2726.0526.0539,300
May 7, 202526.8026.8725.7526.0026.0041,700
May 6, 202526.0027.2923.3126.2526.2532,600
May 5, 202526.5028.5526.0127.7927.7953,900
May 2, 202525.0628.5025.0626.7326.7388,500
May 1, 202524.8527.7524.8525.4525.4544,100
Apr 30, 202523.0026.1321.5524.9424.9439,900
Apr 29, 202519.8024.1819.8023.0023.0054,200
Apr 28, 202519.1922.3917.8521.0221.0269,200
Apr 25, 202517.5118.8517.0218.8518.8513,800
Apr 24, 202516.6118.8516.6117.8017.8025,300
Apr 23, 202519.0020.1018.4818.4818.4820,700
Apr 22, 202517.1021.0017.1019.4919.4941,300
Apr 21, 202516.1018.7515.8017.4717.4710,300
Apr 17, 202517.9619.8015.1317.0417.0438,200
Apr 16, 2025 1:3 Stock Splits
Apr 16, 202517.5625.5315.5018.2518.2551,700
Apr 15, 202516.1716.5615.8415.9615.9679,033
Apr 14, 202515.1817.2514.4016.6516.6530,133
Apr 11, 202514.5514.8214.5514.7014.701,967
Apr 10, 202514.4014.8514.3714.6014.60933
Apr 9, 202514.4614.9414.1314.7014.705,333
Apr 8, 202514.4915.4214.4614.5514.5518,567
Apr 7, 202514.1014.6713.5614.2614.267,633
Apr 4, 202514.5514.6414.1914.4014.4010,100
Apr 3, 202515.2415.2714.7614.8514.857,800
Apr 2, 202515.0015.4214.8615.3015.305,567
Apr 1, 202514.9415.4614.6314.8214.822,533
Mar 31, 202515.4515.4514.6415.2115.216,400
Mar 28, 202515.8016.2715.2015.4515.455,233
Mar 27, 202516.6216.6216.1416.1416.142,867
Mar 26, 202515.9016.6815.9016.5816.581,400
Mar 25, 202516.4416.7416.2516.2516.251,400
Mar 24, 202516.8917.2315.7216.8616.862,133
Mar 21, 202515.1217.1015.1217.1017.109,767
Mar 20, 202515.6015.6015.2115.4515.452,567
Mar 19, 202515.8815.8815.2615.6915.691,800
Mar 18, 202515.1015.7515.1015.6015.603,633
Mar 17, 202515.2115.6015.1015.3615.363,133
Mar 14, 202515.1815.3915.0015.3915.39867
Mar 13, 202515.4915.6115.0015.1815.182,600
Mar 12, 202515.6015.6014.9615.3315.333,600
Mar 11, 202515.0015.6014.6215.3815.384,267
Mar 10, 202514.4015.0014.2514.7314.734,233
Mar 7, 202514.6114.8514.5914.7614.764,433
Mar 6, 202513.3214.5213.3214.5214.522,533
Mar 5, 202512.9013.9812.9013.5013.503,867
Mar 4, 202513.8613.8612.9013.2913.295,700
Mar 3, 202514.0714.6813.8613.8913.899,300
Feb 28, 202514.2514.9813.9214.3414.343,767
Feb 27, 202514.8215.0214.4914.4914.493,400
Feb 26, 202514.7015.3014.7015.0015.008,167
Feb 25, 202514.7015.1614.6415.0315.033,333
Feb 24, 202514.9715.1214.4915.0315.033,900
Feb 21, 202515.3615.5114.9114.9114.917,100
Feb 20, 202515.2415.4214.8215.3615.365,433
Feb 19, 202515.0015.3915.0015.0615.064,767
Feb 18, 202515.7515.9315.1215.1215.124,000
Feb 14, 202516.7716.7715.5115.6015.607,600
Feb 13, 202516.0717.1915.9316.8016.808,567
Feb 12, 202515.3016.2315.0015.7515.756,633
Feb 11, 202515.3615.6014.9715.4515.456,233
Feb 10, 202514.9715.4414.7615.1215.124,967
Feb 7, 202515.0315.8114.9415.0015.002,867
Feb 6, 202515.0316.2614.5515.3615.3612,133
Feb 5, 202515.0315.1814.4015.1215.123,033
Feb 4, 202514.1614.7913.9214.7314.735,633
Feb 3, 202515.0015.0014.1014.3414.347,967
Jan 31, 202514.4315.2414.3414.5214.523,500
Jan 30, 202514.9115.8414.9115.0315.036,500
Jan 29, 202514.5815.8114.4314.9714.9710,900
Jan 28, 202516.1116.2114.5814.5814.587,000
Jan 27, 202517.9718.0015.3316.2316.2314,900
Jan 24, 202515.5117.9815.0617.9717.9737,333
Jan 23, 202514.2215.3313.9715.1815.1816,400
Jan 22, 202513.8314.4213.8014.3414.3411,000
Jan 21, 202513.9214.4613.6813.8013.8019,067
Jan 17, 202514.0414.3713.5313.9513.953,767
Jan 16, 202512.9914.4012.9713.8013.8015,900
Jan 15, 202514.2514.4013.3813.3813.3815,067
Jan 14, 202514.0114.5512.9014.0114.0120,267
Jan 13, 202514.1314.7613.5313.9813.9859,967
Jan 10, 202513.6214.4913.3214.2514.2544,867
Jan 8, 202514.1914.7613.6214.2514.2515,167
Jan 7, 202515.6615.6614.2514.6414.6429,833
Jan 6, 202515.3016.5715.1515.5115.5119,567
Jan 3, 202515.7216.1714.1915.6615.6630,833
Jan 2, 202517.4317.4315.3016.0816.0842,733
Dec 31, 2024 1:12 Stock Splits
Dec 31, 202412.5419.0812.4518.3618.36111,367
Dec 30, 202413.3214.0411.8812.7812.7862,194
Dec 27, 202416.2016.4912.9613.6113.6181,556
Dec 26, 202416.3816.5614.0816.2016.2022,922
Dec 24, 202416.4517.0314.8016.7016.7033,567
Dec 23, 202415.3417.1714.4016.4516.4562,636
Dec 20, 202412.3816.5612.2415.2315.23148,828
Dec 19, 20249.3218.729.1114.7214.72742,636
Dec 18, 20248.719.798.149.439.43644,700
Dec 17, 20249.189.228.609.009.0038,494
Dec 16, 20249.149.769.009.299.2916,956
Dec 13, 20249.979.978.719.439.4328,131
Dec 12, 20249.4010.019.369.439.439,869
Dec 11, 20249.7910.129.549.619.6110,203
Dec 10, 202410.4810.519.729.839.838,728
Dec 9, 20249.2910.809.2910.5110.5128,133
Dec 6, 202410.0810.089.189.589.5815,844
Dec 5, 20249.729.949.369.689.685,800
Dec 4, 202410.4010.409.509.869.8617,283
Dec 3, 202410.2610.4810.0110.0110.0112,600
Dec 2, 202410.8011.1610.2610.4810.4815,969
Nov 29, 202410.3011.0210.3010.9410.943,011
Nov 27, 202410.2610.7310.2610.3710.379,011
Nov 26, 202410.9810.9810.2610.4410.4418,192
Nov 25, 202410.9411.4810.6210.9810.9815,214
Nov 22, 202411.1211.3810.1910.9810.9814,125
Nov 21, 202410.8711.3410.8011.1611.164,825
Nov 20, 202410.8411.3410.8010.9810.985,706
Nov 19, 202410.4411.6310.0110.8410.8431,272
Nov 18, 202411.2011.4810.4410.5510.5522,181
Nov 15, 202411.5211.8810.6211.2011.2015,272
Nov 14, 202411.5212.0211.3411.8111.8111,297
Nov 13, 202411.9212.4211.6611.6611.6617,825
Nov 12, 202412.3512.6011.7012.2812.2820,219
Nov 11, 202412.0612.6011.4812.2812.2830,769
Nov 8, 202412.6713.2811.7012.2412.2442,569
Nov 7, 202411.5212.8511.2312.4212.4280,339
Nov 6, 202410.6211.8810.2211.2011.2040,314
Nov 5, 202410.4410.9810.1210.4810.488,103
Nov 4, 202410.4410.8010.1510.5110.518,025
Nov 1, 202411.1611.3010.4810.6910.697,836
Oct 31, 202410.4811.5210.1511.1611.1651,392
Oct 30, 20249.4311.099.3610.4010.4071,294
Oct 29, 20249.7210.379.409.619.6119,775
Oct 28, 20249.5410.019.549.729.726,231
Oct 25, 20249.149.799.079.659.6511,706
Oct 24, 20249.589.589.049.149.147,825
Oct 23, 20249.659.909.369.589.584,017
Oct 22, 20249.589.839.409.689.685,058
Oct 21, 20249.549.729.479.589.582,975
Oct 18, 20249.369.869.329.549.546,997
Oct 17, 20249.369.689.079.619.615,592
Oct 16, 20249.189.549.049.549.549,375
Oct 15, 20249.009.369.009.189.185,044
Oct 14, 20249.009.508.829.229.226,997
Oct 11, 20249.149.508.939.049.049,894
Oct 10, 20249.369.368.829.149.145,775
Oct 9, 20249.009.369.009.369.363,569
Oct 8, 20249.079.689.049.229.229,400
Oct 7, 20249.7210.089.369.589.583,253
Oct 4, 20249.9410.089.259.949.9418,283
Oct 3, 202410.1210.449.799.949.945,522
Oct 2, 202410.4410.8010.1910.4410.443,839
Oct 1, 202411.2011.3410.0810.3310.336,897
Sep 30, 202410.9811.3410.8011.0911.095,281
Sep 27, 202410.3711.349.9710.9810.9817,925
Sep 26, 202410.0110.629.8310.3710.374,831
Sep 25, 20249.9710.809.7910.0110.014,914
Sep 24, 202410.8011.169.9010.0810.088,064
Sep 23, 202411.1611.3410.5110.8410.844,464
Sep 20, 202410.7611.4510.4410.8710.8720,428
Sep 19, 202410.4411.2010.1911.1211.127,800
Sep 18, 20249.7210.919.7210.3010.3014,094
Sep 17, 20249.949.949.329.619.615,903
Sep 16, 20249.479.839.009.659.6519,819
Sep 13, 20249.9710.129.409.479.4716,322
Sep 12, 202410.0810.629.729.729.7212,478
Sep 11, 202410.1510.739.7210.5810.588,194
Sep 10, 202411.3011.5210.0810.1210.1235,986
Sep 9, 202411.4111.8110.9411.1611.1618,828
Sep 6, 202411.5211.7711.2711.5911.593,506
Sep 5, 202411.7012.0211.3411.5611.563,647
Sep 4, 202411.9512.3811.5911.5911.592,247
Sep 3, 202412.2412.9611.5211.9211.9210,136
Aug 30, 202412.6712.9612.3812.9612.965,400
Aug 29, 202412.6412.9212.2412.6712.673,183
Aug 28, 202412.9613.1012.2812.8212.823,592
Aug 27, 202413.3213.3212.7412.9212.927,086
Aug 26, 202412.9213.3912.0613.3213.3240,392
Aug 23, 202412.2412.5611.8812.5312.535,603
Aug 22, 202412.4212.6011.8812.3512.359,831
Aug 21, 202412.2012.7111.9212.2812.287,158
Aug 20, 202411.6312.4211.6312.2012.207,942
Aug 19, 202412.0212.2411.6611.6611.669,761
Aug 16, 202411.7012.4211.6312.0612.062,206
Aug 15, 202411.9212.2411.5911.7011.705,444
Aug 14, 202411.8812.1711.3011.8411.8413,267
Aug 13, 202412.1712.3111.7412.1712.173,086
Aug 12, 202412.0612.7811.9912.1312.134,439
Aug 9, 202412.9613.2512.1312.5312.533,100
Aug 8, 202412.8212.9612.4212.6412.644,331
Aug 7, 202412.9612.9612.2412.3512.359,408
Aug 6, 202412.4213.1411.8813.0313.038,242
Aug 5, 202411.5212.6011.1612.4612.467,478
Aug 2, 202412.4212.8511.8812.4612.4611,219
Aug 1, 202412.6012.9611.9912.7812.7814,125
Jul 31, 202412.8912.9612.4212.5312.5319,889
Jul 30, 202412.9612.9612.2412.8512.859,981
Jul 29, 202413.6813.6812.3512.9612.9612,669
Jul 26, 202413.3914.2213.1813.3913.3914,267
Jul 25, 202412.7113.6812.6713.1413.142,536
Jul 24, 202413.5013.7513.0013.2513.255,044
Jul 23, 202412.8513.6412.7413.6113.6113,417
Jul 22, 202412.2013.4611.9213.2513.2516,331
Jul 19, 202412.6012.7812.1712.4212.429,372
Jul 18, 202412.2812.8511.6612.4912.4925,700
Jul 17, 202412.9614.0412.2412.2812.2828,308
Jul 16, 202412.4613.5012.1013.3213.3227,161
Jul 15, 202412.6012.8911.9512.0612.0632,511
Jul 12, 202412.9613.6811.9912.7112.7130,411
Jul 11, 202411.1614.7611.1613.1813.18217,894
Jul 10, 202410.2610.6210.0410.3010.3014,039
Jul 9, 202410.2610.769.7910.2610.2617,500
Jul 8, 202410.4411.0910.1210.2610.2625,875
Jul 5, 202410.0110.449.7910.2610.2610,928
Jul 3, 20249.7610.449.659.799.797,192
Jul 2, 20249.8610.489.5410.0110.0118,831
Jul 1, 20249.7910.229.409.479.4726,981
Jun 28, 202410.2611.169.299.299.29172,711
Jun 27, 202410.8011.529.7910.9810.9822,117
Jun 26, 202412.2413.2810.4410.4410.4424,125
Jun 25, 202411.8812.2411.3411.9211.9223,472
Jun 24, 202410.0412.5610.0112.2412.2466,697
Jun 21, 20249.4311.849.259.979.9782,314
Jun 20, 20249.369.728.648.898.8920,506
Jun 18, 20249.3610.018.648.758.7538,397
Jun 17, 202412.8512.968.649.189.18117,839
Jun 14, 202416.2016.4512.2412.6012.6059,483
Jun 13, 202417.8618.0015.1215.9815.9889,689
Jun 12, 202423.4425.9223.4024.4824.4813,672
Jun 11, 202423.0824.1222.7223.8723.876,050
Jun 10, 202422.5724.4122.5724.2324.237,000
Jun 7, 202423.3624.4121.8222.4622.467,525
Jun 6, 202424.8024.8422.7223.1123.116,328
Jun 5, 202423.9025.3823.9025.0225.027,942

Related Tickers

VYGR Voyager Therapeutics, Inc.
3.3200
+1.53%
 
SLDB Solid Biosciences Inc.
3.8400
+9.71%
 
RGNX REGENXBIO Inc.
10.08
-0.49%
 
AKRO Akero Therapeutics, Inc.
52.99
+2.67%
 
TIL Instil Bio, Inc.
34.40
+15.05%
 
VSTM Verastem, Inc.
6.17
+4.66%
 
INAB IN8bio, Inc.
0.1225
-0.97%
 
BMEA Biomea Fusion, Inc.
2.8600
+14.86%
 
IMRX Immuneering Corporation
1.9600
0.00%
 
QNCX Quince Therapeutics, Inc.
1.0900
+3.81%