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 (%)
Nov 30, 2017 7.860 8.450 7.840 8.280 678,715 +0.46(+5.88%)
Nov 29, 2017 8.290 8.340 7.750 7.820 201,258 -0.41(-4.98%)
Nov 28, 2017 8.180 8.300 7.955 8.230 98,861 +0.06(+0.73%)
Nov 27, 2017 8.270 8.660 8.001 8.170 182,294 -0.07(-0.85%)
Nov 24, 2017 8.190 8.710 8.120 8.240 169,519 +0.13(+1.60%)
Nov 22, 2017 7.920 8.160 7.790 8.110 135,938 +0.22(+2.85%)
Nov 21, 2017 7.880 7.960 7.760 7.885 145,752 +0.04(+0.45%)
Nov 20, 2017 7.910 7.950 7.730 7.850 154,214 -0.03(-0.38%)
Nov 17, 2017 8.000 8.010 7.580 7.880 129,620 -0.14(-1.75%)
Nov 16, 2017 7.990 8.140 7.950 8.020 168,472 +0.07(+0.88%)
Nov 15, 2017 7.540 8.140 7.361 7.950 242,332 +0.36(+4.74%)
Nov 14, 2017 7.800 7.849 7.300 7.590 382,872 -0.21(-2.69%)
Nov 13, 2017 8.100 8.100 7.750 7.800 162,905 -0.30(-3.70%)
Nov 10, 2017 8.150 8.350 7.929 8.100 148,310 +0.02(+0.25%)
Nov 09, 2017 8.260 8.280 7.860 8.080 191,731 -0.10(-1.22%)
Nov 08, 2017 8.160 8.290 8.070 8.180 160,495 +0.01(+0.12%)
Nov 07, 2017 8.440 8.570 8.080 8.170 267,472 -0.27(-3.20%)
Nov 06, 2017 8.290 8.890 8.290 8.440 343,460 +0.27(+3.30%)
Nov 03, 2017 7.950 8.746 7.900 8.170 384,339 +0.31(+3.94%)
Nov 02, 2017 7.510 7.980 7.350 7.860 271,777 +0.35(+4.66%)
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.