Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Adaptimmune Therapeutics plc - American Depositary Shares (NQ: ADAP )

0.5780 +0.0015 (+0.26%)

Streaming Delayed Price Updated: 4:00 PM EST, Feb 14, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 14, 2025	0.5620	0.5980	0.5620	0.5780	310,952	+0.00(+0.26%)
Feb 13, 2025	0.5600	0.5822	0.5512	0.5765	434,511	-0.00(-0.41%)
Feb 12, 2025	0.5747	0.5898	0.5603	0.5789	304,679	+0.00(+0.50%)
Feb 11, 2025	0.5857	0.5857	0.5602	0.5760	509,554	-0.03(-4.16%)
Feb 10, 2025	0.6214	0.6214	0.5720	0.6010	613,594	-0.02(-3.06%)
Feb 07, 2025	0.5972	0.6200	0.5750	0.6200	809,672	+0.01(+2.09%)
Feb 06, 2025	0.5875	0.6180	0.5801	0.6073	964,299	+0.02(+3.48%)
Feb 05, 2025	0.5700	0.5990	0.5690	0.5869	410,578	+0.01(+2.60%)
Feb 04, 2025	0.5898	0.6011	0.5700	0.5720	366,252	-0.02(-2.72%)
Feb 03, 2025	0.5700	0.6000	0.5700	0.5880	1,288,673	-0.00(-0.34%)
Jan 31, 2025	0.6098	0.6098	0.5708	0.5900	621,258	-0.02(-3.12%)
Jan 30, 2025	0.5900	0.6188	0.5702	0.6090	707,045	+0.03(+4.55%)
Jan 29, 2025	0.6000	0.6000	0.5720	0.5825	321,238	-0.01(-1.27%)
Jan 28, 2025	0.5800	0.6000	0.5612	0.5900	678,381	+0.01(+1.90%)
Jan 27, 2025	0.5900	0.6074	0.5700	0.5790	434,782	-0.01(-2.18%)
Jan 24, 2025	0.5798	0.6098	0.5587	0.5919	747,135	+0.01(+2.56%)
Jan 23, 2025	0.5700	0.5798	0.5441	0.5771	895,589	+0.00(+0.42%)
Jan 22, 2025	0.5800	0.5806	0.5477	0.5747	708,248	+0.00(+0.82%)
Jan 21, 2025	0.5690	0.5786	0.5473	0.5700	1,442,895	-0.01(-1.71%)
Jan 17, 2025	0.5899	0.5900	0.5688	0.5799	621,594	-0.01(-1.71%)
Jan 16, 2025	0.5930	0.5987	0.5701	0.5900	727,310	-0.02(-2.83%)
Jan 15, 2025	0.5800	0.6191	0.5520	0.6072	2,025,481	+0.02(+2.93%)
Jan 14, 2025	0.6500	0.6490	0.5760	0.5899	1,017,293	-0.01(-0.91%)
Jan 13, 2025	0.6151	0.6300	0.5753	0.5953	1,607,781	-0.02(-3.98%)
Jan 10, 2025	0.6190	0.6265	0.5750	0.6200	1,799,143	+0.00(+0.02%)
Jan 08, 2025	0.6500	0.6500	0.5900	0.6199	1,457,326	-0.03(-5.26%)
Jan 07, 2025	0.6600	0.6700	0.6000	0.6543	2,138,268	+0.00(+0.66%)
Jan 06, 2025	0.6491	0.6850	0.6450	0.6500	1,052,423	+0.00(+0.14%)
Jan 03, 2025	0.6200	0.6750	0.6200	0.6491	2,791,205	+0.03(+4.11%)
Jan 02, 2025	0.5438	0.6615	0.5438	0.6235	2,360,338	+0.08(+15.74%)
Dec 31, 2024				0.5387	0	-0.02(-2.76%)
Dec 30, 2024	0.5800	0.5882	0.5540	0.5540	3,813,275	-0.04(-6.10%)
Dec 27, 2024	0.5600	0.6078	0.5571	0.5900	4,799,212	+0.02(+3.93%)
Dec 26, 2024	0.5700	0.5878	0.5473	0.5677	4,660,257	-0.01(-1.92%)
Dec 24, 2024	0.5810	0.5900	0.5751	0.5788	1,198,355	-0.01(-1.56%)
Dec 23, 2024	0.5966	0.6050	0.5792	0.5880	2,451,859	-0.02(-2.79%)
Dec 20, 2024	0.6000	0.6050	0.5864	0.6049	3,097,884	+0.01(+1.46%)
Dec 19, 2024	0.6000	0.6200	0.5836	0.5962	2,358,665	-0.01(-1.62%)
Dec 18, 2024	0.6000	0.6329	0.5900	0.6060	3,269,621	+0.01(+1.10%)
Dec 17, 2024	0.5800	0.6133	0.5701	0.5994	2,622,427	+0.01(+1.35%)
Dec 16, 2024	0.5764	0.6048	0.5720	0.5914	2,625,770	+0.01(+1.95%)
Dec 13, 2024	0.6012	0.6154	0.5511	0.5801	3,034,131	-0.05(-8.14%)
Dec 12, 2024	0.6250	0.6464	0.6091	0.6315	2,053,798	-0.00(-0.55%)
Dec 11, 2024	0.6201	0.6499	0.6102	0.6350	1,269,871	+0.01(+1.94%)
Dec 10, 2024	0.6300	0.6471	0.6100	0.6229	5,352,216	-0.00(-0.51%)
Dec 09, 2024	0.6516	0.6700	0.6102	0.6261	2,037,170	-0.03(-4.86%)
Dec 06, 2024	0.6650	0.6819	0.6401	0.6581	1,553,757	-0.02(-2.39%)
Dec 05, 2024	0.7200	0.7350	0.6524	0.6742	2,008,478	-0.03(-3.69%)
Dec 04, 2024	0.6967	0.7025	0.6560	0.7000	2,575,019	+0.00(+0.23%)
Dec 03, 2024	0.7295	0.7300	0.6800	0.6984	669,612	-0.02(-3.43%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Adaptimmune Therapeutics plc - American Depositary Shares (NQ: ADAP )

Historical Prices