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 (%)
Oct 29, 2021 5.160 5.200 5.020 5.070 383,539 -0.12(-2.31%)
Oct 28, 2021 5.030 5.225 5.000 5.190 324,125 +0.17(+3.39%)
Oct 27, 2021 5.010 5.100 4.960 5.020 320,076 -0.01(-0.20%)
Oct 26, 2021 4.990 5.100 5.030 383,918 +0.05(+1.00%)
Oct 25, 2021 5.210 5.231 4.930 4.980 793,889 -0.23(-4.41%)
Oct 22, 2021 5.240 5.250 5.130 5.210 529,877 -0.05(-0.95%)
Oct 21, 2021 5.200 5.330 5.170 5.260 369,985 +0.06(+1.15%)
Oct 20, 2021 5.290 5.330 5.160 5.200 406,067 -0.07(-1.33%)
Oct 19, 2021 5.240 5.390 5.210 5.270 636,161 +0.04(+0.86%)
Oct 18, 2021 5.350 5.380 5.200 5.225 433,433 -0.11(-1.97%)
Oct 15, 2021 5.500 5.500 5.250 5.330 576,290 -0.12(-2.20%)
Oct 14, 2021 5.480 5.550 5.340 5.450 525,134 +0.01(+0.18%)
Oct 13, 2021 5.390 5.670 5.350 5.440 847,132 +0.09(+1.68%)
Oct 12, 2021 5.190 5.380 5.190 5.350 544,369 +0.17(+3.28%)
Oct 11, 2021 5.140 5.280 5.040 5.180 451,673 +0.06(+1.17%)
Oct 08, 2021 5.170 5.180 5.040 5.120 613,875 -0.04(-0.78%)
Oct 07, 2021 5.170 5.245 5.090 5.160 198,202 +0.07(+1.38%)
Oct 06, 2021 5.100 5.290 5.040 5.090 491,539 -0.10(-1.93%)
Oct 05, 2021 5.190 5.305 5.095 5.190 526,821 +0.02(+0.39%)
Oct 04, 2021 5.320 5.340 5.080 5.170 606,165 -0.22(-4.08%)
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.