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 )

0.9767 +0.0783 (+8.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
Aug 31, 2021 5.210 5.330 5.140 5.170 966,599 -0.07(-1.34%)
Aug 30, 2021 5.260 5.420 4.960 5.240 1,677,452 +0.09(+1.75%)
Aug 27, 2021 5.030 5.230 4.880 5.150 1,220,090 +0.10(+1.98%)
Aug 26, 2021 4.890 5.420 4.850 5.050 1,922,120 +0.12(+2.43%)
Aug 25, 2021 4.380 5.190 4.310 4.930 3,009,453 +0.55(+12.56%)
Aug 24, 2021 4.320 4.490 4.200 4.380 890,694 +0.10(+2.34%)
Aug 23, 2021 3.990 4.320 3.930 4.280 1,142,330 +0.48(+12.63%)
Aug 20, 2021 3.750 3.820 3.670 3.800 375,932 +0.04(+1.06%)
Aug 19, 2021 3.870 3.960 3.750 3.760 568,273 -0.19(-4.81%)
Aug 18, 2021 3.820 4.010 3.770 3.950 615,461 +0.08(+2.07%)
Aug 17, 2021 3.950 3.950 3.730 3.870 817,290 -0.08(-2.03%)
Aug 16, 2021 3.950 4.020 3.850 3.950 1,142,073 -0.04(-1.00%)
Aug 13, 2021 3.840 4.080 3.750 3.990 1,020,364 +0.16(+4.18%)
Aug 12, 2021 3.690 3.940 3.690 3.830 626,114 +0.15(+4.08%)
Aug 11, 2021 3.550 3.710 3.510 3.680 833,078 +0.11(+3.08%)
Aug 10, 2021 3.550 3.870 3.530 3.570 1,419,169 +0.12(+3.48%)
Aug 09, 2021 3.470 3.610 3.450 3.450 645,424 -0.04(-1.15%)
Aug 06, 2021 3.500 3.535 3.400 3.490 417,213 -0.04(-1.13%)
Aug 05, 2021 3.460 3.600 3.410 3.530 441,058 +0.09(+2.62%)
Aug 04, 2021 3.490 3.525 3.430 3.440 362,462 -0.04(-1.15%)
Aug 03, 2021 3.580 3.640 3.450 3.480 352,001 -0.10(-2.79%)
Aug 02, 2021 3.650 3.655 3.570 3.580 250,701 +0.01(+0.28%)
Jul 30, 2021 3.570 3.635 3.507 3.570 348,794 -0.04(-1.11%)
Jul 29, 2021 3.690 3.750 3.600 3.610 262,006 -0.04(-1.10%)
Jul 28, 2021 3.550 3.705 3.550 3.650 435,341 +0.11(+3.11%)
Jul 27, 2021 3.510 3.580 3.380 3.540 715,529 +0.03(+0.85%)
Jul 26, 2021 3.590 3.710 3.510 3.510 302,196 -0.11(-3.04%)
Jul 23, 2021 3.840 3.920 3.610 3.620 445,074 -0.15(-3.98%)
Jul 22, 2021 3.980 3.980 3.750 3.770 305,025 -0.20(-5.04%)
Jul 21, 2021 3.950 3.980 3.775 3.970 1,237,078 +0.07(+1.79%)
Jul 20, 2021 3.670 3.940 3.650 3.900 1,565,445 +0.21(+5.69%)
Jul 19, 2021 3.620 3.720 3.550 3.690 626,289 -0.02(-0.54%)
Jul 16, 2021 3.790 3.830 3.650 3.710 391,043 -0.03(-0.80%)
Jul 15, 2021 3.720 3.760 3.625 3.740 604,302 +0.01(+0.27%)
Jul 14, 2021 3.880 3.900 3.700 3.730 551,113 -0.14(-3.62%)
Jul 13, 2021 3.940 3.950 3.810 3.870 422,751 -0.08(-2.03%)
Jul 12, 2021 4.130 4.170 3.930 3.950 214,187 -0.15(-3.66%)
Jul 09, 2021 4.070 4.110 3.990 4.100 193,548 +0.07(+1.74%)
Jul 08, 2021 3.900 4.050 3.870 4.030 375,109 +0.02(+0.50%)
Jul 07, 2021 4.170 4.170 3.898 4.010 566,111 -0.14(-3.37%)
Jul 06, 2021 4.270 4.275 4.110 4.150 432,528 -0.16(-3.71%)
Jul 02, 2021 4.370 4.370 4.220 4.310 276,506 -0.04(-0.92%)
Jul 01, 2021 4.270 4.390 4.220 4.350 448,660 +0.09(+2.11%)
Jun 30, 2021 4.400 4.400 4.220 4.260 528,402 -0.13(-2.96%)
Jun 29, 2021 4.380 4.450 4.300 4.390 447,592 -0.02(-0.45%)
Jun 28, 2021 4.350 4.450 4.310 4.410 555,523 +0.06(+1.38%)
Jun 25, 2021 4.320 4.420 4.260 4.350 447,778 +0.07(+1.64%)
Jun 24, 2021 4.150 4.340 4.150 4.280 859,274 +0.12(+2.88%)
Jun 23, 2021 3.900 4.240 3.870 4.160 1,143,070 +0.30(+7.77%)
Jun 22, 2021 3.910 3.950 3.670 3.860 1,809,357 -0.04(-1.03%)
Jun 21, 2021 3.990 4.101 3.880 3.900 1,088,090 -0.05(-1.27%)
Jun 18, 2021 4.110 4.190 3.890 3.950 2,243,863 -0.23(-5.50%)
Jun 17, 2021 4.000 4.220 3.930 4.180 1,385,839 +0.15(+3.72%)
Jun 16, 2021 4.070 4.160 4.020 4.030 1,266,702 -0.11(-2.66%)
Jun 15, 2021 4.480 4.529 3.800 4.140 2,664,639 -0.35(-7.80%)
Jun 14, 2021 4.460 4.520 4.420 4.490 679,517 +0.03(+0.67%)
Jun 11, 2021 4.650 4.695 4.440 4.460 844,110 -0.19(-4.09%)
Jun 10, 2021 4.600 4.710 4.450 4.650 640,130 +0.03(+0.65%)
Jun 09, 2021 4.710 4.750 4.565 4.620 625,501 -0.07(-1.49%)
Jun 08, 2021 4.700 4.730 4.560 4.690 613,396 +0.08(+1.74%)
Jun 07, 2021 4.750 4.800 4.600 4.610 1,060,778 -0.11(-2.33%)
Jun 04, 2021 4.740 4.810 4.690 4.720 503,284 +0.04(+0.85%)
Jun 03, 2021 4.790 4.850 4.610 4.680 540,936 -0.11(-2.30%)
Jun 02, 2021 4.850 4.900 4.750 4.790 537,952 -0.03(-0.62%)
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.