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 )

1.050 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 15, 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 (%)
Dec 31, 2021 3.870 3.950 3.720 3.750 923,475 -0.12(-3.10%)
Dec 30, 2021 3.700 3.930 3.680 3.870 676,107 +0.17(+4.59%)
Dec 29, 2021 3.760 3.810 3.680 3.700 356,376 -0.09(-2.37%)
Dec 28, 2021 3.930 4.060 3.790 3.790 515,154 -0.16(-4.05%)
Dec 27, 2021 4.090 4.100 3.950 3.950 790,388 -0.16(-3.89%)
Dec 23, 2021 4.020 4.165 3.980 4.110 914,146 +0.11(+2.75%)
Dec 22, 2021 4.050 4.105 3.910 4.000 888,733 -0.01(-0.25%)
Dec 21, 2021 4.050 4.110 3.970 4.010 586,579 -0.05(-1.23%)
Dec 20, 2021 3.850 4.140 3.760 4.060 1,016,224 +0.16(+4.10%)
Dec 17, 2021 3.610 3.990 3.460 3.900 1,918,938 +0.29(+8.03%)
Dec 16, 2021 3.710 3.720 3.550 3.610 768,423 -0.07(-1.90%)
Dec 15, 2021 3.480 3.690 3.380 3.680 931,188 +0.18(+5.14%)
Dec 14, 2021 3.560 3.610 3.431 3.500 990,013 -0.11(-3.05%)
Dec 13, 2021 3.610 3.700 3.490 3.610 606,246 -0.01(-0.28%)
Dec 10, 2021 3.730 3.890 3.585 3.620 1,145,989 -0.07(-1.90%)
Dec 09, 2021 3.830 3.900 3.670 3.690 527,460 -0.14(-3.66%)
Dec 08, 2021 3.945 3.945 3.765 3.830 1,200,233 -0.06(-1.54%)
Dec 07, 2021 3.700 3.995 3.686 3.890 966,737 +0.30(+8.36%)
Dec 06, 2021 3.590 3.630 3.470 3.590 1,122,751 +0.01(+0.28%)
Dec 03, 2021 3.700 3.700 3.520 3.580 1,021,248 -0.15(-4.02%)
Dec 02, 2021 3.740 3.750 3.610 3.730 1,859,462 +0.03(+0.81%)
Dec 01, 2021 4.240 4.280 3.685 3.700 1,790,919 -0.45(-10.84%)
Nov 30, 2021 4.020 4.180 3.945 4.150 1,273,076 +0.08(+1.97%)
Nov 29, 2021 4.120 4.240 4.030 4.070 504,435 +0.00(+0.00%)
Nov 26, 2021 4.140 4.215 4.020 4.070 321,653 -0.21(-4.91%)
Nov 24, 2021 4.070 4.340 4.020 4.280 597,823 +0.18(+4.39%)
Nov 23, 2021 4.070 4.140 3.835 4.100 1,599,679 +0.00(+0.00%)
Nov 22, 2021 4.260 4.310 4.030 4.100 806,907 -0.15(-3.53%)
Nov 19, 2021 4.150 4.330 4.120 4.250 674,661 +0.09(+2.16%)
Nov 18, 2021 4.250 4.180 4.090 4.160 1,176,475 -0.07(-1.65%)
Nov 17, 2021 4.340 4.460 4.228 4.230 523,568 -0.10(-2.31%)
Nov 16, 2021 4.310 4.395 4.190 4.330 2,616,339 -0.02(-0.46%)
Nov 15, 2021 4.630 4.690 4.330 4.350 909,192 -0.22(-4.81%)
Nov 12, 2021 4.740 4.750 4.250 4.570 1,913,852 -0.13(-2.77%)
Nov 11, 2021 5.000 5.150 4.605 4.700 2,226,079 -0.47(-9.09%)
Nov 10, 2021 5.430 5.160 5.170 709,866 -0.34(-6.17%)
Nov 09, 2021 5.640 5.710 5.470 5.510 608,294 -0.17(-2.99%)
Nov 08, 2021 5.650 5.950 5.590 5.680 1,082,732 +0.21(+3.84%)
Nov 05, 2021 5.340 5.480 5.130 5.470 999,068 +0.22(+4.19%)
Nov 04, 2021 5.300 5.440 5.100 5.250 427,731 -0.22(-4.02%)
Nov 03, 2021 5.480 5.510 5.260 5.470 533,437 -0.01(-0.18%)
Nov 02, 2021 5.410 5.550 5.280 5.480 630,789 +0.09(+1.67%)
Nov 01, 2021 5.060 5.410 5.070 5.390 471,638 +0.32(+6.31%)
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.