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 )

0.9870 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 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 (%)
Sep 29, 2017 8.220 8.260 8.090 8.190 318,999 +0.03(+0.37%)
Sep 28, 2017 8.000 8.399 8.000 8.160 280,029 +0.14(+1.75%)
Sep 27, 2017 8.190 8.020 216,972 -0.06(-0.74%)
Sep 26, 2017 8.560 8.690 8.011 8.080 482,106 -0.50(-5.83%)
Sep 25, 2017 7.760 8.720 7.760 8.580 461,492 +0.65(+8.20%)
Sep 22, 2017 8.160 8.196 7.790 7.930 567,538 -0.48(-5.71%)
Sep 21, 2017 8.290 8.440 7.990 8.410 490,050 +0.13(+1.57%)
Sep 20, 2017 8.300 8.540 8.210 8.280 243,597 +0.00(+0.00%)
Sep 19, 2017 8.380 8.570 7.700 8.280 677,757 -0.19(-2.24%)
Sep 18, 2017 8.780 8.790 8.420 8.470 424,987 -0.30(-3.42%)
Sep 15, 2017 8.860 8.864 8.610 8.770 268,239 -0.09(-1.02%)
Sep 14, 2017 8.860 9.040 8.700 8.860 299,602 -0.01(-0.11%)
Sep 13, 2017 8.500 9.080 8.500 8.870 373,889 +0.37(+4.35%)
Sep 12, 2017 8.800 8.889 8.280 8.500 375,484 -0.35(-3.95%)
Sep 11, 2017 8.930 9.290 8.510 8.850 1,226,714 -0.08(-0.90%)
Sep 08, 2017 7.600 8.950 7.575 8.930 1,710,060 +1.38(+18.28%)
Sep 07, 2017 7.270 8.190 7.020 7.550 1,047,721 +0.81(+12.02%)
Sep 06, 2017 6.800 6.950 6.620 6.740 201,111 -0.06(-0.88%)
Sep 05, 2017 6.500 6.839 6.351 6.800 409,076 +0.22(+3.34%)
Sep 01, 2017 7.120 7.200 6.570 6.580 454,398 -0.42(-6.00%)
Aug 31, 2017 6.300 7.090 6.100 7.000 808,205 +0.77(+12.36%)
Aug 30, 2017 6.020 6.390 5.931 6.230 560,933 +0.22(+3.66%)
Aug 29, 2017 5.880 6.320 5.760 6.010 462,408 +0.01(+0.17%)
Aug 28, 2017 5.420 6.100 5.420 6.000 680,814 +0.79(+15.16%)
Aug 25, 2017 5.300 5.330 5.130 5.210 147,611 -0.04(-0.76%)
Aug 24, 2017 5.260 5.345 5.160 5.250 63,322 +0.01(+0.19%)
Aug 23, 2017 5.050 5.330 4.970 5.240 196,325 +0.20(+3.97%)
Aug 22, 2017 4.930 5.080 4.840 5.040 64,532 +0.11(+2.23%)
Aug 21, 2017 4.960 5.090 4.850 4.930 193,596 -0.12(-2.38%)
Aug 18, 2017 5.160 5.230 5.030 5.050 172,564 -0.17(-3.26%)
Aug 17, 2017 5.160 5.370 5.100 5.220 371,629 +0.08(+1.56%)
Aug 16, 2017 5.180 5.240 5.000 5.140 320,905 -0.04(-0.77%)
Aug 15, 2017 5.170 5.210 4.980 5.180 100,120 +0.02(+0.39%)
Aug 14, 2017 5.160 5.230 5.050 5.160 64,268 +0.05(+0.98%)
Aug 11, 2017 5.100 5.231 4.820 5.110 242,669 -0.01(-0.20%)
Aug 10, 2017 5.330 5.430 5.030 5.120 358,819 -0.18(-3.40%)
Aug 09, 2017 5.460 5.540 5.070 5.300 302,618 -0.17(-3.11%)
Aug 08, 2017 5.450 5.680 5.383 5.470 528,742 -0.05(-0.91%)
Aug 07, 2017 5.390 5.670 5.300 5.520 122,425 +0.09(+1.66%)
Aug 04, 2017 5.440 5.500 5.270 5.430 166,597 +0.03(+0.56%)
Aug 03, 2017 5.100 5.580 5.100 5.400 108,648 +0.06(+1.12%)
Aug 02, 2017 5.300 5.430 5.110 5.340 106,391 +0.05(+0.95%)
Aug 01, 2017 5.250 5.430 5.010 5.290 443,020 +0.04(+0.76%)
Jul 31, 2017 5.470 5.620 5.180 5.250 218,596 -0.14(-2.60%)
Jul 28, 2017 5.324 5.550 5.320 5.390 53,652 +0.04(+0.75%)
Jul 27, 2017 5.420 5.577 5.374 5.350 133,524 -0.10(-1.83%)
Jul 26, 2017 5.560 5.613 5.410 5.450 188,194 -0.13(-2.33%)
Jul 25, 2017 5.730 5.800 5.530 5.580 115,113 -0.10(-1.76%)
Jul 24, 2017 5.690 5.970 5.549 5.680 119,937 -0.02(-0.35%)
Jul 21, 2017 5.940 6.100 5.566 5.700 200,574 -0.24(-4.04%)
Jul 20, 2017 6.010 5.809 5.940 113,358 +0.06(+1.02%)
Jul 19, 2017 5.880 6.090 5.800 5.880 290,399 +0.06(+1.03%)
Jul 18, 2017 5.550 6.030 5.550 5.820 371,850 +0.18(+3.19%)
Jul 17, 2017 5.590 5.690 5.450 5.640 209,148 +0.07(+1.26%)
Jul 14, 2017 5.360 5.700 5.280 5.570 283,287 +0.22(+4.11%)
Jul 13, 2017 5.120 5.500 5.000 5.350 261,962 +0.26(+5.11%)
Jul 12, 2017 4.780 5.320 4.730 5.090 303,357 +0.34(+7.16%)
Jul 11, 2017 4.790 4.880 4.710 4.750 203,064 -0.03(-0.63%)
Jul 10, 2017 4.880 4.950 4.720 4.780 144,953 -0.11(-2.25%)
Jul 07, 2017 4.880 5.040 4.750 4.890 275,341 +0.04(+0.82%)
Jul 06, 2017 4.530 5.060 4.480 4.850 192,474 +0.32(+7.06%)
Jul 05, 2017 4.450 4.600 4.400 4.530 150,154 +0.09(+2.03%)
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.