Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

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

Adaptimmune Ther ADR (NQ: ADAP )

1.120 -0.020 (-1.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 29, 2016 7.190 7.560 6.900 7.070 238,186 -0.16(-2.21%)
Jan 28, 2016 7.780 7.810 7.130 7.230 352,155 -0.53(-6.83%)
Jan 27, 2016 8.380 8.410 7.720 7.760 263,424 -0.58(-6.95%)
Jan 26, 2016 8.460 8.990 8.210 8.340 168,870 -0.16(-1.88%)
Jan 25, 2016 8.720 9.280 8.460 8.500 180,213 -0.31(-3.52%)
Jan 22, 2016 8.100 8.830 8.100 8.810 157,837 +0.79(+9.85%)
Jan 21, 2016 8.050 8.190 7.700 8.020 218,346 -0.03(-0.37%)
Jan 20, 2016 7.580 8.630 7.310 8.050 486,173 +0.43(+5.64%)
Jan 19, 2016 7.830 8.077 7.450 7.620 297,820 -0.04(-0.52%)
Jan 15, 2016 7.520 7.660 7.660 7.660 414,100 +0.11(+1.46%)
Jan 14, 2016 7.130 8.330 6.750 7.550 673,181 +0.37(+5.15%)
Jan 13, 2016 8.450 8.822 7.140 7.180 546,867 -1.33(-15.63%)
Jan 12, 2016 9.510 9.729 7.810 8.510 774,794 -0.91(-9.66%)
Jan 11, 2016 10.61 10.63 9.050 9.420 820,495 -1.11(-10.54%)
Jan 08, 2016 10.75 10.88 10.22 10.53 544,652 -0.12(-1.13%)
Jan 07, 2016 11.34 11.82 10.17 10.65 825,793 -1.03(-8.82%)
Jan 06, 2016 12.15 12.38 11.64 11.68 811,161 -0.61(-4.96%)
Jan 05, 2016 11.85 12.85 11.53 12.29 551,571 +0.47(+3.98%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.