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 )

1.045 +0.005 (+0.48%)

Streaming Delayed Price Updated: 2:43 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2015	10.50	11.23	10.50	10.66	86,475	+0.15(+1.43%)
Oct 29, 2015	10.40	10.75	10.36	10.51	151,995	+0.02(+0.19%)
Oct 28, 2015	10.44	10.73	10.32	10.49	81,732	-0.02(-0.19%)
Oct 27, 2015	10.00	10.89	9.850	10.51	266,999	+0.41(+4.06%)
Oct 26, 2015	9.620	10.17	9.250	10.10	141,207	+0.39(+4.02%)
Oct 23, 2015	9.570	10.51	9.480	9.710	201,387	+0.19(+2.00%)
Oct 22, 2015	9.000	9.670	8.740	9.520	174,771	+0.39(+4.27%)
Oct 21, 2015	9.490	9.880	8.710	9.130	371,561	-0.36(-3.79%)
Oct 20, 2015	8.500	9.790	8.400	9.490	555,258	+1.29(+15.73%)
Oct 19, 2015	7.330	8.720	7.120	8.200	1,132,467	+0.92(+12.64%)
Oct 16, 2015	7.580	7.600	7.150	7.280	152,327	-0.25(-3.32%)
Oct 15, 2015	7.530	7.830	7.070	7.530	520,698	+0.00(+0.00%)
Oct 14, 2015	7.950	8.330	7.319	7.530	270,367	-0.43(-5.40%)
Oct 13, 2015	7.750	8.480	7.250	7.960	391,619	+0.37(+4.87%)
Oct 12, 2015	8.050	8.420	7.130	7.590	368,819	-0.42(-5.24%)
Oct 09, 2015	8.290	8.290	7.860	8.010	130,042	-0.20(-2.44%)
Oct 08, 2015	8.730	8.730	8.005	8.210	141,779	-0.50(-5.74%)
Oct 07, 2015	8.960	9.480	8.410	8.710	134,503	-0.21(-2.35%)
Oct 06, 2015	8.980	9.900	8.380	8.920	464,039	+0.09(+1.02%)
Oct 05, 2015	9.320	9.550	8.780	8.830	344,735	-0.48(-5.16%)
Oct 02, 2015	9.730	9.990	8.900	9.310	157,758	-0.91(-8.90%)

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