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 )

1.120 -0.020 (-1.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Oct 31, 2016 4.350 4.470 4.280 4.350 73,238 +0.02(+0.46%)
Oct 28, 2016 4.330 4.500 4.167 4.330 71,566 -0.04(-0.92%)
Oct 27, 2016 4.960 5.310 4.070 4.370 510,224 -0.54(-11.00%)
Oct 26, 2016 5.010 5.040 4.800 4.910 141,659 -0.10(-2.00%)
Oct 25, 2016 4.730 5.020 4.730 5.010 100,409 +0.10(+2.04%)
Oct 24, 2016 5.120 5.130 4.650 4.910 322,664 -0.28(-5.39%)
Oct 21, 2016 5.280 5.370 5.180 5.190 88,787 -0.13(-2.44%)
Oct 20, 2016 5.210 5.450 5.180 5.320 104,318 +0.06(+1.14%)
Oct 19, 2016 5.330 5.340 5.100 5.260 188,885 +0.01(+0.19%)
Oct 18, 2016 5.250 5.360 5.120 5.250 370,892 -0.01(-0.19%)
Oct 17, 2016 5.510 5.560 5.200 5.260 222,328 -0.31(-5.57%)
Oct 14, 2016 5.990 6.127 5.420 5.570 328,286 -0.33(-5.59%)
Oct 13, 2016 6.020 6.110 5.760 5.900 142,364 -0.11(-1.83%)
Oct 12, 2016 6.530 6.850 5.530 6.010 648,555 -0.55(-8.38%)
Oct 11, 2016 6.600 6.780 6.360 6.560 96,690 -0.09(-1.35%)
Oct 10, 2016 6.410 6.800 6.410 6.650 169,014 +0.25(+3.91%)
Oct 07, 2016 6.780 6.830 6.320 6.400 196,867 -0.39(-5.74%)
Oct 06, 2016 6.930 7.000 6.620 6.790 67,033 -0.18(-2.58%)
Oct 05, 2016 6.957 7.030 6.840 6.970 105,030 +0.05(+0.72%)
Oct 04, 2016 6.660 7.200 6.660 6.920 146,733 +0.30(+4.53%)
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.