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 (%)
Apr 30, 2021 5.840 5.970 5.650 5.660 723,800 -0.12(-2.08%)
Apr 29, 2021 5.780 5.930 5.610 5.780 541,093 +0.04(+0.70%)
Apr 28, 2021 5.670 5.780 5.560 5.740 1,210,719 +0.10(+1.77%)
Apr 27, 2021 5.650 5.800 5.510 5.640 1,207,180 +0.01(+0.18%)
Apr 26, 2021 5.440 5.810 5.410 5.630 1,064,103 +0.20(+3.68%)
Apr 23, 2021 5.110 5.500 5.030 5.430 724,900 +0.35(+6.89%)
Apr 22, 2021 4.890 5.280 4.720 5.080 929,710 +0.20(+4.10%)
Apr 21, 2021 4.710 4.940 4.600 4.880 422,466 +0.16(+3.39%)
Apr 20, 2021 4.650 4.810 4.600 4.720 450,607 +0.04(+0.85%)
Apr 19, 2021 4.900 5.010 4.610 4.680 1,136,681 -0.25(-5.07%)
Apr 16, 2021 5.030 5.030 4.810 4.930 757,900 -0.11(-2.18%)
Apr 15, 2021 5.170 5.210 4.930 5.040 329,706 +0.00(+0.00%)
Apr 14, 2021 5.110 5.320 5.030 5.040 484,905 -0.03(-0.59%)
Apr 13, 2021 4.950 5.080 4.890 5.070 391,401 +0.10(+2.01%)
Apr 12, 2021 5.050 5.110 4.870 4.970 426,994 -0.08(-1.58%)
Apr 09, 2021 5.080 5.390 4.920 5.050 942,300 -0.08(-1.56%)
Apr 08, 2021 5.050 5.180 5.030 5.130 384,972 +0.16(+3.22%)
Apr 07, 2021 5.230 5.250 4.870 4.970 1,253,244 -0.30(-5.69%)
Apr 06, 2021 5.640 5.640 5.110 5.270 520,386 -0.34(-6.06%)
Apr 05, 2021 5.630 5.770 5.440 5.610 518,705 +0.11(+2.00%)
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.