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 )

1.110 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Mar 29, 2019 4.130 4.360 4.040 4.300 275,100 +0.22(+5.39%)
Mar 28, 2019 3.920 4.150 3.870 4.080 195,358 +0.10(+2.51%)
Mar 27, 2019 3.900 4.030 3.740 3.980 390,229 +0.10(+2.58%)
Mar 26, 2019 3.770 3.990 3.700 3.880 177,989 +0.13(+3.47%)
Mar 25, 2019 3.610 3.850 3.550 3.750 249,809 +0.12(+3.31%)
Mar 22, 2019 3.830 3.830 3.600 3.630 235,800 -0.20(-5.22%)
Mar 21, 2019 3.840 3.890 3.740 3.830 256,256 -0.06(-1.54%)
Mar 20, 2019 3.830 3.910 3.760 3.890 288,504 +0.05(+1.30%)
Mar 19, 2019 3.910 3.940 3.820 3.840 149,609 -0.04(-1.03%)
Mar 18, 2019 3.960 4.137 3.870 3.880 206,547 -0.09(-2.27%)
Mar 15, 2019 3.940 4.080 3.860 3.970 252,100 +0.04(+1.02%)
Mar 14, 2019 3.940 4.040 3.825 3.930 327,292 +0.00(+0.00%)
Mar 13, 2019 4.060 4.130 3.900 3.930 151,128 -0.10(-2.48%)
Mar 12, 2019 3.910 4.100 3.880 4.030 165,480 +0.13(+3.33%)
Mar 11, 2019 3.800 3.910 3.790 3.900 224,962 +0.18(+4.84%)
Mar 08, 2019 4.070 4.200 3.700 3.720 502,700 -0.41(-9.93%)
Mar 07, 2019 4.070 4.200 3.910 4.130 393,393 +0.12(+2.99%)
Mar 06, 2019 4.380 4.390 4.000 4.010 319,776 -0.38(-8.66%)
Mar 05, 2019 4.300 4.590 4.138 4.390 490,322 +0.12(+2.81%)
Mar 04, 2019 4.600 4.607 4.240 4.270 431,431 -0.30(-6.56%)
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.