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 )

1.139 -0.051 (-4.32%)
Streaming Delayed Price Updated: 2:48 PM EDT, May 6, 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 30, 2016 4.050 4.050 4.050 0 +0.00(+0.00%)
Dec 29, 2016 4.060 4.180 4.010 4.050 117,814 +0.01(+0.25%)
Dec 28, 2016 4.110 4.280 4.000 4.040 111,153 -0.12(-2.88%)
Dec 27, 2016 4.090 4.200 4.090 4.160 48,863 +0.11(+2.72%)
Dec 23, 2016 4.050 4.050 4.050 0 +0.06(+1.50%)
Dec 22, 2016 3.950 4.100 3.950 3.990 133,878 -0.01(-0.25%)
Dec 21, 2016 4.010 4.070 3.950 4.000 648,987 -0.05(-1.23%)
Dec 20, 2016 3.810 4.060 3.810 4.050 192,707 +0.22(+5.74%)
Dec 19, 2016 3.950 4.050 3.810 3.830 124,998 -0.12(-3.04%)
Dec 16, 2016 3.790 3.983 3.790 3.950 158,448 +0.19(+5.05%)
Dec 15, 2016 3.920 3.970 3.760 3.760 100,084 -0.22(-5.53%)
Dec 14, 2016 3.940 3.980 3.851 3.980 46,637 +0.00(+0.00%)
Dec 13, 2016 3.970 4.090 3.920 3.980 53,054 +0.06(+1.53%)
Dec 12, 2016 4.110 4.370 3.950 3.920 160,302 -0.24(-5.77%)
Dec 09, 2016 4.220 4.470 4.050 4.160 84,090 -0.04(-0.95%)
Dec 08, 2016 4.250 4.320 4.150 4.200 65,054 +0.00(+0.12%)
Dec 07, 2016 4.260 4.450 4.140 4.195 78,892 -0.12(-2.89%)
Dec 06, 2016 4.170 4.500 4.080 4.320 85,577 +0.11(+2.61%)
Dec 05, 2016 4.050 4.400 4.050 4.210 80,220 +0.16(+3.95%)
Dec 02, 2016 4.100 4.320 4.010 4.050 109,191 -0.11(-2.64%)
Dec 01, 2016 4.170 4.320 4.100 4.160 81,076 -0.01(-0.24%)
Nov 30, 2016 4.400 4.485 4.090 4.170 118,115 -0.22(-5.01%)
Nov 29, 2016 4.860 4.860 4.350 4.390 228,531 -0.44(-9.11%)
Nov 28, 2016 4.950 4.990 4.750 4.830 72,444 -0.15(-3.01%)
Nov 25, 2016 5.010 5.080 4.720 4.980 102,816 +0.05(+1.01%)
Nov 23, 2016 4.930 4.930 4.930 0 -0.16(-3.14%)
Nov 22, 2016 5.190 5.190 4.960 5.090 64,352 -0.04(-0.78%)
Nov 21, 2016 4.960 5.270 4.900 5.130 148,974 +0.15(+3.01%)
Nov 18, 2016 4.890 5.070 4.870 4.980 46,138 +0.10(+2.05%)
Nov 17, 2016 4.880 4.960 4.760 4.880 180,545 +0.03(+0.62%)
Nov 16, 2016 4.870 4.950 4.700 4.850 129,460 -0.02(-0.41%)
Nov 15, 2016 5.170 5.370 4.860 4.870 262,418 -0.33(-6.35%)
Nov 14, 2016 5.050 5.260 4.891 5.200 349,039 +0.19(+3.79%)
Nov 11, 2016 4.980 5.090 4.777 5.010 147,334 -0.01(-0.20%)
Nov 10, 2016 5.410 5.740 5.060 5.020 626,192 +0.15(+3.08%)
Nov 09, 2016 4.380 4.900 4.280 4.870 182,839 +0.38(+8.46%)
Nov 08, 2016 4.340 4.855 4.300 4.490 83,749 +0.09(+2.05%)
Nov 07, 2016 4.300 4.420 4.255 4.400 119,292 +0.22(+5.26%)
Nov 04, 2016 3.840 4.310 3.840 4.180 106,984 +0.41(+10.88%)
Nov 03, 2016 4.160 4.160 3.760 3.770 245,609 -0.39(-9.38%)
Nov 02, 2016 4.360 4.410 4.110 4.160 116,807 -0.20(-4.59%)
Nov 01, 2016 4.390 4.490 4.280 4.360 92,930 +0.01(+0.23%)
Oct 31, 2016 4.350 4.470 4.280 4.350 73,238 +0.02(+0.46%)
Oct 28, 2016 4.330 4.500 4.167 4.330 71,566 -0.04(-0.92%)
Oct 27, 2016 4.960 5.310 4.070 4.370 510,224 -0.54(-11.00%)
Oct 26, 2016 5.010 5.040 4.800 4.910 141,659 -0.10(-2.00%)
Oct 25, 2016 4.730 5.020 4.730 5.010 100,409 +0.10(+2.04%)
Oct 24, 2016 5.120 5.130 4.650 4.910 322,664 -0.28(-5.39%)
Oct 21, 2016 5.280 5.370 5.180 5.190 88,787 -0.13(-2.44%)
Oct 20, 2016 5.210 5.450 5.180 5.320 104,318 +0.06(+1.14%)
Oct 19, 2016 5.330 5.340 5.100 5.260 188,885 +0.01(+0.19%)
Oct 18, 2016 5.250 5.360 5.120 5.250 370,892 -0.01(-0.19%)
Oct 17, 2016 5.510 5.560 5.200 5.260 222,328 -0.31(-5.57%)
Oct 14, 2016 5.990 6.127 5.420 5.570 328,286 -0.33(-5.59%)
Oct 13, 2016 6.020 6.110 5.760 5.900 142,364 -0.11(-1.83%)
Oct 12, 2016 6.530 6.850 5.530 6.010 648,555 -0.55(-8.38%)
Oct 11, 2016 6.600 6.780 6.360 6.560 96,690 -0.09(-1.35%)
Oct 10, 2016 6.410 6.800 6.410 6.650 169,014 +0.25(+3.91%)
Oct 07, 2016 6.780 6.830 6.320 6.400 196,867 -0.39(-5.74%)
Oct 06, 2016 6.930 7.000 6.620 6.790 67,033 -0.18(-2.58%)
Oct 05, 2016 6.957 7.030 6.840 6.970 105,030 +0.05(+0.72%)
Oct 04, 2016 6.660 7.200 6.660 6.920 146,733 +0.30(+4.53%)
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.