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:

Adaptimmune Ther ADR (NQ: ADAP )

1.580 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 12.86 13.82 12.86 13.56 509,000 +0.36(+2.73%)
Sep 27, 2018 12.25 13.41 12.25 13.20 667,136 +0.98(+8.02%)
Sep 26, 2018 11.95 12.23 11.66 12.22 521,040 +0.28(+2.35%)
Sep 25, 2018 11.87 12.25 11.76 11.94 229,193 +0.05(+0.42%)
Sep 24, 2018 11.75 12.08 11.63 11.89 246,738 +0.18(+1.54%)
Sep 21, 2018 11.95 12.06 11.64 11.71 272,100 -0.26(-2.17%)
Sep 20, 2018 11.79 12.01 11.67 11.97 308,885 +0.14(+1.18%)
Sep 19, 2018 11.48 11.92 11.43 11.83 701,119 +0.35(+3.05%)
Sep 18, 2018 10.97 11.60 10.74 11.48 407,322 +0.77(+7.19%)
Sep 17, 2018 11.11 11.16 10.66 10.71 292,326 -0.36(-3.25%)
Sep 14, 2018 11.01 11.40 10.95 11.07 407,500 +0.05(+0.45%)
Sep 13, 2018 11.15 11.21 10.82 11.02 384,950 -0.17(-1.52%)
Sep 12, 2018 11.08 11.25 10.98 11.19 310,479 +0.04(+0.36%)
Sep 11, 2018 11.05 11.30 10.68 11.15 355,457 +0.29(+2.67%)
Sep 10, 2018 10.90 10.93 10.00 10.86 451,847 +0.28(+2.65%)
Sep 07, 2018 11.00 11.00 10.43 10.58 313,200 -0.50(-4.51%)
Sep 06, 2018 10.89 11.59 10.72 11.08 543,458 +0.22(+2.03%)
Sep 05, 2018 11.24 11.66 10.61 10.86 933,008 -0.08(-0.73%)
Sep 04, 2018 11.49 11.54 10.45 10.94 511,203 -0.58(-5.03%)
Aug 31, 2018 11.52 11.52 11.52 0 +0.70(+6.47%)
Aug 30, 2018 10.35 11.02 10.09 10.82 444,796 +0.52(+5.05%)
Aug 29, 2018 10.41 10.45 9.964 10.30 250,360 -0.16(-1.53%)
Aug 28, 2018 10.47 10.59 10.26 10.46 158,824 -0.01(-0.10%)
Aug 27, 2018 10.25 10.88 10.25 10.47 416,743 +0.22(+2.15%)
Aug 24, 2018 9.200 10.57 9.100 10.25 1,516,800 +1.02(+11.05%)
Aug 23, 2018 9.040 9.550 8.900 9.230 705,068 +0.22(+2.44%)
Aug 22, 2018 8.510 9.100 8.470 9.010 411,277 +0.54(+6.38%)
Aug 21, 2018 8.250 8.520 8.250 8.470 288,029 +0.20(+2.42%)
Aug 20, 2018 8.560 8.650 8.210 8.270 184,495 -0.21(-2.48%)
Aug 17, 2018 8.790 8.790 8.450 8.480 287,700 -0.27(-3.09%)
Aug 16, 2018 8.690 8.920 8.440 8.750 222,057 +0.13(+1.51%)
Aug 15, 2018 8.480 8.670 8.260 8.620 310,624 +0.19(+2.25%)
Aug 14, 2018 8.600 8.732 8.380 8.430 244,838 -0.20(-2.32%)
Aug 13, 2018 8.780 8.780 8.524 8.630 220,700 -0.15(-1.71%)
Aug 10, 2018 8.960 9.000 8.760 8.780 152,100 -0.17(-1.90%)
Aug 09, 2018 8.780 9.020 8.660 8.950 232,760 +0.17(+1.94%)
Aug 08, 2018 8.880 9.160 8.580 8.780 387,379 -0.10(-1.13%)
Aug 07, 2018 8.810 9.020 8.670 8.880 396,088 +0.11(+1.25%)
Aug 06, 2018 8.840 9.070 8.300 8.770 464,508 -0.07(-0.79%)
Aug 03, 2018 9.990 9.990 8.810 8.840 958,100 -0.95(-9.70%)
Aug 02, 2018 9.670 9.999 8.960 9.790 1,030,288 +0.11(+1.14%)
Aug 01, 2018 9.750 10.09 9.620 9.680 232,579 -0.10(-1.02%)
Jul 31, 2018 9.400 9.960 9.400 9.780 310,114 +0.35(+3.71%)
Jul 30, 2018 9.910 9.910 9.390 9.430 375,686 -0.51(-5.13%)
Jul 27, 2018 10.15 10.15 9.750 9.940 252,600 -0.25(-2.45%)
Jul 26, 2018 10.35 9.780 10.19 278,897 +0.15(+1.49%)
Jul 25, 2018 10.09 10.69 9.840 10.04 443,116 -0.04(-0.40%)
Jul 24, 2018 10.35 10.40 9.860 10.08 604,825 -0.27(-2.61%)
Jul 23, 2018 10.38 10.68 9.910 10.35 683,373 -0.09(-0.86%)
Jul 20, 2018 10.93 10.95 10.36 10.44 535,152 -0.54(-4.92%)
Jul 19, 2018 11.08 11.26 10.90 10.98 336,454 -0.12(-1.08%)
Jul 18, 2018 11.55 11.86 10.72 11.10 433,690 -0.31(-2.72%)
Jul 17, 2018 10.95 11.64 10.68 11.41 696,859 +0.45(+4.11%)
Jul 16, 2018 11.34 11.34 10.83 10.96 201,390 -0.38(-3.35%)
Jul 13, 2018 11.11 11.41 10.62 11.34 568,330 +0.26(+2.35%)
Jul 12, 2018 11.14 10.95 11.08 198,516 +0.17(+1.56%)
Jul 11, 2018 11.08 11.20 10.88 10.91 237,659 -0.29(-2.59%)
Jul 10, 2018 11.23 11.37 11.03 11.20 292,185 +0.01(+0.09%)
Jul 09, 2018 11.42 11.48 11.05 11.19 679,137 -0.28(-2.44%)
Jul 06, 2018 11.56 11.79 11.41 11.47 222,580 -0.11(-0.95%)
Jul 05, 2018 11.74 11.45 11.58 165,332 -0.16(-1.36%)
Jul 03, 2018 11.74 11.74 11.74 0 -0.05(-0.42%)
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.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.