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 Ther ADR (NQ: ADAP )

1.050 +0.040 (+3.96%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	8.860	8.940	8.440	8.630	397,853	-0.23(-2.60%)
Jan 30, 2018	9.080	9.080	8.714	8.860	463,915	-0.19(-2.10%)
Jan 29, 2018	9.000	9.285	9.000	9.050	437,886	-0.03(-0.33%)
Jan 26, 2018	9.100	9.705	8.990	9.080	708,921	-0.05(-0.55%)
Jan 25, 2018	9.080	9.300	8.900	9.130	462,911	+0.13(+1.44%)
Jan 24, 2018	9.660	9.660	8.830	9.000	578,968	-0.43(-4.56%)
Jan 23, 2018	8.550	9.500	8.505	9.430	1,769,650	+0.93(+10.94%)
Jan 22, 2018	8.480	9.110	8.210	8.500	3,053,178	+0.41(+5.07%)
Jan 19, 2018	7.680	8.150	7.460	8.090	415,025	+0.45(+5.89%)
Jan 18, 2018	7.840	7.840	7.561	7.640	347,211	-0.25(-3.17%)
Jan 17, 2018	8.150	8.800	7.680	7.890	1,216,234	+0.38(+5.06%)
Jan 16, 2018	7.770	7.870	7.440	7.510	364,592	-0.30(-3.84%)
Jan 12, 2018		7.810	7.810	7.810	0	+0.00(+0.00%)
Jan 11, 2018	7.850	7.929	7.640	7.810	206,134	-0.05(-0.64%)
Jan 10, 2018	7.780	7.880	7.520	7.860	123,691	+0.02(+0.26%)
Jan 09, 2018	8.000	8.052	7.650	7.840	175,557	-0.14(-1.75%)
Jan 08, 2018	7.820	8.130	7.820	7.980	385,670	+0.27(+3.50%)
Jan 05, 2018	7.550	7.860	7.550	7.710	121,006	+0.19(+2.53%)
Jan 04, 2018	7.570	7.650	7.290	7.520	146,220	-0.05(-0.66%)
Jan 03, 2018	7.100	7.630	7.100	7.570	397,165	+0.47(+6.62%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Adaptimmune Ther ADR (NQ: ADAP )

Historical Prices