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 )

1.075 +0.015 (+1.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Feb 26, 2021 5.900 6.120 5.500 5.540 949,600 -0.40(-6.73%)
Feb 25, 2021 6.020 6.130 5.750 5.940 562,511 -0.05(-0.83%)
Feb 24, 2021 6.070 6.120 5.800 5.990 560,976 +0.04(+0.67%)
Feb 23, 2021 5.810 6.030 5.360 5.950 1,042,603 -0.17(-2.78%)
Feb 22, 2021 6.150 6.460 6.070 6.120 861,401 -0.17(-2.70%)
Feb 19, 2021 6.040 6.310 5.930 6.290 897,600 +0.31(+5.18%)
Feb 18, 2021 6.530 6.540 5.920 5.980 1,937,350 -0.64(-9.67%)
Feb 17, 2021 7.070 7.090 6.170 6.620 1,644,428 -0.15(-2.22%)
Feb 16, 2021 6.620 7.170 6.580 6.770 1,935,012 +0.25(+3.83%)
Feb 12, 2021 6.630 6.750 6.360 6.520 852,100 -0.11(-1.66%)
Feb 11, 2021 6.910 7.260 6.530 6.630 1,281,823 -0.14(-2.07%)
Feb 10, 2021 6.830 6.970 6.620 6.770 782,788 +0.02(+0.30%)
Feb 09, 2021 7.100 7.340 6.710 6.750 1,457,178 -0.08(-1.17%)
Feb 08, 2021 6.260 7.280 6.230 6.830 2,123,469 +0.62(+9.98%)
Feb 05, 2021 5.880 6.260 5.790 6.210 969,200 +0.37(+6.34%)
Feb 04, 2021 5.810 6.020 5.760 5.840 626,003 +0.07(+1.21%)
Feb 03, 2021 6.050 6.140 5.710 5.770 909,201 -0.26(-4.31%)
Feb 02, 2021 5.670 6.040 5.620 6.030 1,035,442 +0.42(+7.49%)
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.