Sign In \| Register \| About Corte Madera \| Contact Us
Corte Madera, CA September 01, 2020 10:27am 7-Day Forecast \| Traffic

- American
- American
- Bakery
- Asian
- Brew Pubs
- Bakery/Breakfast
- California Cuisine
- Coffee Houses
- Chinese
- Eating Places
- Fast Food
- Coffee Houses
- Delicatessens
- German
- Fast Food
- Greek
- Hawaiian
- Dessert, Ice Cream and Frozen Yogurt
- Italian
- Dog Friendly
- Italian/Pizza
- Jewish
- Latin American
- Lebanese
- Mediterranean
- Pizza
- Seafood
- Soul Food
- Sports Bars
- Steaks, Chops
- Thai
- Wine
- Apartments
- Classifieds
- Cars
- Forums
- Coupons
- News Archives
- Contests
- Jobs

Recent Quotes

My Watchlist

Indicators

Adaptimmune Ther ADR (NQ: ADAP )

1.050 -0.030 (-2.78%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	4.680	5.000	4.680	4.870	253,512	+0.21(+4.51%)
Jan 30, 2019	4.670	4.760	4.480	4.660	210,760	+0.06(+1.30%)
Jan 29, 2019	4.520	4.793	4.500	4.600	172,448	+0.10(+2.22%)
Jan 28, 2019	4.670	4.690	4.400	4.500	260,002	-0.19(-4.05%)
Jan 25, 2019	4.490	4.770	4.490	4.690	100,200	+0.20(+4.45%)
Jan 24, 2019	4.500	4.730	4.360	4.490	217,819	+0.02(+0.45%)
Jan 23, 2019	4.480	4.739	4.410	4.470	260,295	-0.06(-1.32%)
Jan 22, 2019	4.860	4.870	4.490	4.530	466,096	-0.33(-6.79%)
Jan 18, 2019	5.040	5.085	4.730	4.860	434,200	-0.18(-3.57%)
Jan 17, 2019	5.300	5.300	5.010	5.040	168,285	-0.27(-5.08%)
Jan 16, 2019	5.320	5.970	5.160	5.310	167,966	+0.01(+0.19%)
Jan 15, 2019	5.400	5.520	5.260	5.300	233,088	-0.09(-1.67%)
Jan 14, 2019	5.700	5.700	5.210	5.390	335,091	-0.35(-6.10%)
Jan 11, 2019	5.850	5.960	5.660	5.740	157,200	-0.10(-1.71%)
Jan 10, 2019	5.810	5.950	5.600	5.840	186,577	+0.01(+0.17%)
Jan 09, 2019	5.800	5.880	5.710	5.830	197,483	+0.03(+0.52%)
Jan 08, 2019	6.220	6.310	5.690	5.800	371,130	-0.26(-4.29%)
Jan 07, 2019	5.790	6.170	5.690	6.060	288,668	+0.34(+5.94%)
Jan 04, 2019	5.430	6.020	5.420	5.720	943,900	+0.38(+7.12%)
Jan 03, 2019	5.450	5.660	5.190	5.340	399,822	-0.20(-3.61%)

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.

Search Hotels in Corte Madera

Find A Business

or Browse Listings

Adaptimmune Ther ADR (NQ: ADAP )

Historical Prices