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 (%)
Sep 30, 2019 1.500 1.570 1.450 1.510 206,554 +0.04(+2.72%)
Sep 27, 2019 1.570 1.700 1.420 1.470 429,000 -0.09(-5.77%)
Sep 26, 2019 1.670 1.720 1.560 1.560 468,806 -0.11(-6.59%)
Sep 25, 2019 1.560 1.710 1.550 1.670 137,383 +0.08(+5.03%)
Sep 24, 2019 1.650 1.650 1.530 1.590 103,593 -0.06(-3.64%)
Sep 23, 2019 1.750 1.780 1.610 1.650 266,518 -0.12(-6.78%)
Sep 20, 2019 1.770 1.780 1.690 1.770 187,700 +0.02(+1.14%)
Sep 19, 2019 1.780 1.780 1.680 1.750 144,932 +0.00(+0.00%)
Sep 18, 2019 1.770 1.783 1.710 1.750 95,645 -0.05(-2.78%)
Sep 17, 2019 1.800 1.820 1.700 1.800 135,671 +0.00(+0.00%)
Sep 16, 2019 1.840 1.860 1.750 1.800 132,595 -0.04(-2.17%)
Sep 13, 2019 1.920 1.970 1.810 1.840 151,200 -0.09(-4.66%)
Sep 12, 2019 1.920 1.950 1.820 1.930 152,223 -0.01(-0.52%)
Sep 11, 2019 2.190 2.250 1.910 1.940 397,600 -0.17(-8.06%)
Sep 10, 2019 1.710 2.140 1.710 2.110 625,839 +0.41(+24.12%)
Sep 09, 2019 1.560 1.760 1.560 1.700 179,717 +0.13(+8.28%)
Sep 06, 2019 1.650 1.680 1.540 1.570 401,900 -0.09(-5.42%)
Sep 05, 2019 1.680 1.800 1.620 1.660 214,112 +0.01(+0.61%)
Sep 04, 2019 1.590 1.660 1.550 1.650 395,428 +0.09(+5.77%)
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.