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 (%)
Jul 30, 2021 3.570 3.635 3.507 3.570 348,794 -0.04(-1.11%)
Jul 29, 2021 3.690 3.750 3.600 3.610 262,006 -0.04(-1.10%)
Jul 28, 2021 3.550 3.705 3.550 3.650 435,341 +0.11(+3.11%)
Jul 27, 2021 3.510 3.580 3.380 3.540 715,529 +0.03(+0.85%)
Jul 26, 2021 3.590 3.710 3.510 3.510 302,196 -0.11(-3.04%)
Jul 23, 2021 3.840 3.920 3.610 3.620 445,074 -0.15(-3.98%)
Jul 22, 2021 3.980 3.980 3.750 3.770 305,025 -0.20(-5.04%)
Jul 21, 2021 3.950 3.980 3.775 3.970 1,237,078 +0.07(+1.79%)
Jul 20, 2021 3.670 3.940 3.650 3.900 1,565,445 +0.21(+5.69%)
Jul 19, 2021 3.620 3.720 3.550 3.690 626,289 -0.02(-0.54%)
Jul 16, 2021 3.790 3.830 3.650 3.710 391,043 -0.03(-0.80%)
Jul 15, 2021 3.720 3.760 3.625 3.740 604,302 +0.01(+0.27%)
Jul 14, 2021 3.880 3.900 3.700 3.730 551,113 -0.14(-3.62%)
Jul 13, 2021 3.940 3.950 3.810 3.870 422,751 -0.08(-2.03%)
Jul 12, 2021 4.130 4.170 3.930 3.950 214,187 -0.15(-3.66%)
Jul 09, 2021 4.070 4.110 3.990 4.100 193,548 +0.07(+1.74%)
Jul 08, 2021 3.900 4.050 3.870 4.030 375,109 +0.02(+0.50%)
Jul 07, 2021 4.170 4.170 3.898 4.010 566,111 -0.14(-3.37%)
Jul 06, 2021 4.270 4.275 4.110 4.150 432,528 -0.16(-3.71%)
Jul 02, 2021 4.370 4.370 4.220 4.310 276,506 -0.04(-0.92%)
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.