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 )

1.060 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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, 2016 7.570 8.358 7.000 7.050 854,688 -0.14(-1.95%)
Sep 29, 2016 7.400 7.400 7.010 7.190 205,968 -0.11(-1.51%)
Sep 28, 2016 7.250 7.410 7.210 7.300 142,066 +0.10(+1.39%)
Sep 27, 2016 7.150 7.400 7.080 7.200 403,588 +0.07(+0.98%)
Sep 26, 2016 7.240 7.240 7.010 7.130 74,304 +0.01(+0.14%)
Sep 23, 2016 7.230 7.320 7.000 7.120 88,483 +0.00(+0.00%)
Sep 22, 2016 7.122 7.350 6.980 7.120 123,095 -0.11(-1.52%)
Sep 21, 2016 7.100 7.290 6.900 7.230 189,481 +0.15(+2.12%)
Sep 20, 2016 7.100 7.260 7.000 7.080 74,649 -0.05(-0.70%)
Sep 19, 2016 7.400 7.482 7.090 7.130 69,461 -0.24(-3.26%)
Sep 16, 2016 7.360 7.473 7.030 7.370 73,284 -0.04(-0.54%)
Sep 15, 2016 7.510 7.640 7.310 7.410 160,981 -0.09(-1.20%)
Sep 14, 2016 7.130 7.670 7.130 7.500 63,461 +0.38(+5.34%)
Sep 13, 2016 7.420 7.420 6.990 7.120 63,185 -0.38(-5.07%)
Sep 12, 2016 7.260 7.550 7.170 7.500 49,149 +0.15(+2.04%)
Sep 09, 2016 7.330 7.530 7.200 7.350 99,402 +0.04(+0.55%)
Sep 08, 2016 7.180 7.510 7.180 7.310 167,090 +0.07(+0.97%)
Sep 07, 2016 6.820 7.270 6.812 7.240 155,926 +0.49(+7.26%)
Sep 06, 2016 6.600 6.890 6.520 6.750 38,290 +0.13(+1.96%)
Sep 02, 2016 6.630 6.620 6.620 6.620 64,000 +0.00(+0.00%)
Sep 01, 2016 6.650 6.875 6.410 6.620 119,394 -0.08(-1.19%)
Aug 31, 2016 7.120 7.230 6.600 6.700 151,692 -0.45(-6.29%)
Aug 30, 2016 7.090 7.203 7.090 7.150 28,278 +0.05(+0.70%)
Aug 29, 2016 7.110 7.270 7.000 7.100 43,461 -0.05(-0.70%)
Aug 26, 2016 7.020 7.270 6.970 7.150 77,232 +0.23(+3.32%)
Aug 25, 2016 6.990 7.330 6.900 6.920 82,319 -0.07(-1.00%)
Aug 24, 2016 7.160 7.520 6.903 6.990 115,273 -0.23(-3.19%)
Aug 23, 2016 7.270 7.380 7.030 7.220 46,285 +0.01(+0.14%)
Aug 22, 2016 6.940 7.230 6.940 7.210 91,416 +0.25(+3.59%)
Aug 19, 2016 6.950 7.030 6.910 6.960 97,240 -0.10(-1.42%)
Aug 18, 2016 7.270 7.270 7.010 7.060 79,707 -0.18(-2.49%)
Aug 17, 2016 7.490 7.521 7.180 7.240 59,738 -0.22(-2.95%)
Aug 16, 2016 7.700 7.730 7.430 7.460 44,403 -0.23(-2.99%)
Aug 15, 2016 7.640 7.780 7.570 7.690 49,357 +0.08(+1.05%)
Aug 12, 2016 7.390 7.710 7.390 7.610 82,732 +0.23(+3.12%)
Aug 11, 2016 7.610 7.700 7.170 7.380 124,817 -0.23(-3.02%)
Aug 10, 2016 8.050 8.140 7.520 7.610 129,706 -0.47(-5.82%)
Aug 09, 2016 7.790 8.100 7.780 8.080 168,284 +0.23(+2.93%)
Aug 08, 2016 8.400 8.400 7.600 7.850 399,429 -0.86(-9.87%)
Aug 05, 2016 8.480 8.800 8.480 8.710 84,823 +0.23(+2.71%)
Aug 04, 2016 8.890 8.890 8.450 8.480 158,832 -0.30(-3.42%)
Aug 03, 2016 8.760 8.890 8.630 8.780 81,304 +0.07(+0.80%)
Aug 02, 2016 8.420 8.750 8.340 8.710 338,063 +0.36(+4.31%)
Aug 01, 2016 8.190 8.570 8.060 8.350 89,716 +0.23(+2.83%)
Jul 29, 2016 7.880 8.140 7.800 8.120 55,704 +0.24(+3.05%)
Jul 28, 2016 7.980 8.036 7.670 7.880 79,543 -0.16(-1.99%)
Jul 27, 2016 7.900 8.150 7.740 8.040 105,968 +0.20(+2.55%)
Jul 26, 2016 7.500 7.910 7.500 7.840 56,613 +0.36(+4.81%)
Jul 25, 2016 7.600 7.740 7.360 7.480 71,899 -0.10(-1.32%)
Jul 22, 2016 7.660 7.995 7.510 7.580 160,253 -0.12(-1.56%)
Jul 21, 2016 7.150 8.130 7.150 7.700 203,568 +0.59(+8.30%)
Jul 20, 2016 7.310 7.410 6.960 7.110 511,130 -0.22(-3.00%)
Jul 19, 2016 7.770 7.850 7.260 7.330 196,568 -0.47(-6.03%)
Jul 18, 2016 8.070 8.100 7.750 7.800 127,116 -0.23(-2.86%)
Jul 15, 2016 8.110 8.269 7.930 8.030 135,798 -0.11(-1.35%)
Jul 14, 2016 8.430 8.430 8.130 8.140 62,519 -0.26(-3.10%)
Jul 13, 2016 8.850 8.850 8.370 8.400 98,185 -0.32(-3.67%)
Jul 12, 2016 8.950 9.090 8.580 8.720 126,746 -0.22(-2.46%)
Jul 11, 2016 8.900 8.960 8.710 8.940 159,645 +0.14(+1.59%)
Jul 08, 2016 8.790 8.910 8.400 8.800 148,707 +0.02(+0.23%)
Jul 07, 2016 8.780 9.109 8.510 8.780 118,473 -0.13(-1.46%)
Jul 05, 2016 8.990 8.990 8.650 8.910 149,620 -0.22(-2.41%)
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.