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 (%)
Apr 29, 2016 9.350 9.830 9.090 9.690 177,694 +0.24(+2.54%)
Apr 28, 2016 9.240 9.760 9.160 9.450 83,856 +0.03(+0.32%)
Apr 27, 2016 9.450 9.700 9.240 9.420 71,519 -0.03(-0.32%)
Apr 26, 2016 9.820 10.00 9.230 9.450 145,646 -0.39(-3.96%)
Apr 25, 2016 10.25 10.51 9.790 9.840 112,299 -0.54(-5.20%)
Apr 22, 2016 9.314 10.75 9.314 10.38 214,691 +0.94(+9.96%)
Apr 21, 2016 8.820 9.530 8.630 9.440 158,250 +0.52(+5.83%)
Apr 20, 2016 9.260 9.500 8.820 8.920 168,051 -0.27(-2.94%)
Apr 19, 2016 9.500 9.680 9.000 9.190 139,394 -0.12(-1.29%)
Apr 18, 2016 9.590 9.770 9.240 9.310 101,446 -0.32(-3.32%)
Apr 15, 2016 9.500 9.790 9.340 9.630 141,451 +0.15(+1.58%)
Apr 14, 2016 9.430 9.680 9.400 9.480 50,593 +0.07(+0.74%)
Apr 13, 2016 9.160 9.620 9.020 9.410 112,251 +0.30(+3.29%)
Apr 12, 2016 9.280 9.420 8.950 9.110 104,904 -0.18(-1.94%)
Apr 11, 2016 9.950 10.28 9.250 9.290 94,488 -0.53(-5.40%)
Apr 08, 2016 10.11 10.57 9.690 9.820 148,426 -0.17(-1.70%)
Apr 07, 2016 9.700 10.30 9.700 9.990 308,020 +0.51(+5.38%)
Apr 06, 2016 8.930 9.620 8.930 9.480 172,026 +0.63(+7.12%)
Apr 05, 2016 8.620 9.090 8.420 8.850 153,247 +0.23(+2.67%)
Apr 04, 2016 8.350 9.100 8.350 8.620 245,487 +0.32(+3.86%)
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.