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 (%)
Jun 30, 2016 8.445 8.470 8.060 8.150 67,648 -0.11(-1.33%)
Jun 29, 2016 8.320 8.330 7.950 8.260 209,033 +0.14(+1.72%)
Jun 28, 2016 8.240 8.360 8.060 8.120 74,438 +0.10(+1.25%)
Jun 27, 2016 8.650 8.650 7.760 8.020 177,840 -0.57(-6.64%)
Jun 24, 2016 8.000 8.990 7.750 8.590 200,080 -0.64(-6.93%)
Jun 23, 2016 9.050 9.330 8.530 9.230 39,065 +0.35(+3.94%)
Jun 22, 2016 9.020 9.290 8.600 8.880 122,802 -0.10(-1.11%)
Jun 21, 2016 9.200 9.590 8.950 8.980 116,831 -0.12(-1.32%)
Jun 20, 2016 9.210 10.37 9.020 9.100 340,177 +0.05(+0.55%)
Jun 17, 2016 9.220 9.460 8.990 9.050 125,686 -0.21(-2.27%)
Jun 16, 2016 9.040 9.330 8.900 9.260 55,355 +0.16(+1.76%)
Jun 15, 2016 9.210 9.530 8.920 9.100 117,623 -0.06(-0.66%)
Jun 14, 2016 8.940 9.260 8.890 9.160 136,649 +0.11(+1.22%)
Jun 13, 2016 9.240 9.520 8.895 9.050 137,007 -0.29(-3.10%)
Jun 10, 2016 9.000 9.990 8.990 9.340 215,077 +0.17(+1.85%)
Jun 09, 2016 10.20 10.52 9.140 9.170 160,892 -1.11(-10.80%)
Jun 08, 2016 10.83 10.85 10.24 10.28 82,690 -0.61(-5.60%)
Jun 07, 2016 10.95 11.05 10.80 10.89 78,322 -0.14(-1.27%)
Jun 06, 2016 11.48 11.59 10.86 11.03 270,639 -0.09(-0.81%)
Jun 03, 2016 11.00 11.21 10.71 11.12 219,982 +0.06(+0.54%)
Jun 02, 2016 10.24 11.25 10.07 11.06 186,862 +0.86(+8.43%)
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.