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 )

5.650 USD -0.100 (-1.74%)
Streaming Delayed Price Updated: 10:39 AM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 22, 2021 5.510 5.820 5.500 5.750 1,657,033 +0.25(+4.55%)
Sep 21, 2021 5.120 5.600 5.110 5.500 2,141,211 +0.42(+8.27%)
Sep 20, 2021 5.200 5.350 5.030 5.080 1,101,889 -0.32(-5.93%)
Sep 17, 2021 5.230 5.430 5.160 5.400 1,970,386 +0.11(+2.08%)
Sep 16, 2021 5.410 5.410 5.070 5.290 2,590,162 -0.11(-2.04%)
Sep 15, 2021 5.350 5.500 5.330 5.400 1,316,978 +0.09(+1.69%)
Sep 14, 2021 5.810 5.940 5.250 5.310 4,157,665 -0.54(-9.23%)
Sep 13, 2021 6.820 6.840 5.750 5.850 6,659,587 -0.40(-6.40%)
Sep 10, 2021 6.430 6.860 6.120 6.250 3,361,627 +0.04(+0.64%)
Sep 09, 2021 6.200 6.650 6.060 6.210 2,752,044 -0.04(-0.64%)
Sep 08, 2021 6.200 6.549 6.000 6.250 6,322,761 -0.12(-1.88%)
Sep 07, 2021 6.100 6.820 5.590 6.370 46,599,216 +1.43(+28.95%)
Sep 03, 2021 4.950 5.120 4.900 4.940 1,342,645 +0.00(+0.00%)
Sep 02, 2021 5.050 5.090 4.920 4.940 1,189,579 -0.11(-2.18%)
Sep 01, 2021 5.140 5.250 4.960 5.050 1,213,218 -0.12(-2.32%)
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%)
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.