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 (%)
Dec 29, 2017 6.680 6.680 6.680 0 -0.10(-1.47%)
Dec 28, 2017 6.750 6.810 6.681 6.780 108,040 -0.02(-0.29%)
Dec 27, 2017 6.700 6.820 6.630 6.800 151,131 +0.04(+0.59%)
Dec 26, 2017 7.050 7.050 6.710 6.760 198,658 -0.24(-3.43%)
Dec 22, 2017 7.000 7.061 6.800 7.000 187,460 -0.06(-0.85%)
Dec 21, 2017 7.140 7.214 6.980 7.060 154,927 -0.04(-0.56%)
Dec 20, 2017 7.150 7.200 7.030 7.100 146,908 +0.02(+0.28%)
Dec 19, 2017 7.190 7.350 7.080 7.080 138,043 -0.09(-1.26%)
Dec 18, 2017 7.410 7.450 7.140 7.170 164,024 -0.20(-2.71%)
Dec 15, 2017 7.450 7.475 7.140 7.370 1,208,760 +0.00(+0.00%)
Dec 14, 2017 7.480 7.505 7.210 7.370 289,013 -0.08(-1.07%)
Dec 13, 2017 7.790 7.790 7.310 7.450 359,486 -0.41(-5.22%)
Dec 12, 2017 8.020 8.020 7.760 7.860 230,411 -0.06(-0.76%)
Dec 11, 2017 8.450 8.660 7.830 7.920 477,909 -0.46(-5.43%)
Dec 08, 2017 8.050 8.380 7.980 8.375 268,603 +0.39(+4.95%)
Dec 07, 2017 7.870 8.060 7.730 7.980 215,136 +0.16(+2.05%)
Dec 06, 2017 7.800 7.980 7.651 7.820 233,146 +0.02(+0.26%)
Dec 05, 2017 7.960 8.070 7.750 7.800 132,994 -0.13(-1.64%)
Dec 04, 2017 8.230 8.230 7.878 7.930 146,978 -0.17(-2.10%)
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.