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 )

1.120 -0.020 (-1.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Jan 31, 2017 4.160 4.400 4.130 4.310 79,074 +0.12(+2.86%)
Jan 30, 2017 4.270 4.315 4.121 4.190 82,569 -0.14(-3.23%)
Jan 27, 2017 4.200 4.330 4.150 4.330 74,813 +0.10(+2.36%)
Jan 26, 2017 4.360 4.370 4.190 4.230 60,375 -0.13(-2.98%)
Jan 25, 2017 4.170 4.440 4.160 4.360 99,869 +0.16(+3.81%)
Jan 24, 2017 4.200 4.230 4.070 4.200 147,082 -0.06(-1.41%)
Jan 23, 2017 4.530 4.550 4.220 4.260 137,997 -0.25(-5.54%)
Jan 20, 2017 4.530 4.580 4.390 4.510 59,657 +0.03(+0.67%)
Jan 19, 2017 4.450 4.580 4.350 4.480 57,211 +0.05(+1.13%)
Jan 18, 2017 4.460 4.512 4.320 4.430 69,349 +0.00(+0.00%)
Jan 17, 2017 4.400 4.560 4.320 4.430 99,219 -0.10(-2.21%)
Jan 13, 2017 4.530 4.530 4.530 0 +0.21(+4.86%)
Jan 12, 2017 4.160 4.400 4.090 4.320 93,666 +0.10(+2.37%)
Jan 11, 2017 4.190 4.470 4.060 4.220 127,726 +0.06(+1.44%)
Jan 10, 2017 4.100 4.466 4.000 4.160 144,920 +0.09(+2.21%)
Jan 09, 2017 4.200 4.269 4.020 4.070 199,906 +0.00(+0.00%)
Jan 06, 2017 4.160 4.210 4.050 4.070 119,173 -0.06(-1.45%)
Jan 05, 2017 4.130 4.370 4.040 4.130 196,625 -0.01(-0.24%)
Jan 04, 2017 4.130 4.400 4.110 4.140 340,933 +0.02(+0.49%)
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.