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 )

1.040 UNCHANGED

Streaming Delayed Price Updated: 4:00 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 (%)
Dec 31, 2019	1.210	1.270	1.160	1.200	413,200	+0.04(+3.45%)
Dec 30, 2019	1.390	1.390	1.150	1.160	668,691	-0.22(-15.94%)
Dec 27, 2019	1.400	1.400	1.370	1.380	341,800	+0.00(+0.00%)
Dec 26, 2019	1.370	1.410	1.320	1.380	463,405	+0.03(+2.22%)
Dec 24, 2019	1.350	1.390	1.300	1.350	291,100	+0.02(+1.50%)
Dec 23, 2019	1.360	1.380	1.280	1.330	487,966	+0.02(+1.53%)
Dec 20, 2019	1.380	1.394	1.280	1.310	1,777,100	-0.08(-5.76%)
Dec 19, 2019	1.360	1.440	1.310	1.390	1,181,583	+0.05(+3.73%)
Dec 18, 2019	1.280	1.380	1.230	1.340	614,395	+0.06(+4.69%)
Dec 17, 2019	1.360	1.370	1.180	1.280	658,647	-0.05(-3.76%)
Dec 16, 2019	1.250	1.390	1.200	1.330	623,282	+0.11(+9.02%)
Dec 13, 2019	1.260	1.290	1.170	1.220	281,500	-0.02(-1.61%)
Dec 12, 2019	1.230	1.300	1.160	1.240	499,461	+0.02(+1.64%)
Dec 11, 2019	1.150	1.300	1.130	1.220	441,693	+0.07(+6.09%)
Dec 10, 2019	1.160	1.190	1.120	1.150	234,005	+0.01(+0.88%)
Dec 09, 2019	1.180	1.180	1.090	1.140	235,635	+0.02(+1.79%)
Dec 06, 2019	1.150	1.190	1.030	1.120	703,500	-0.02(-1.75%)
Dec 05, 2019	1.230	1.230	1.080	1.140	518,218	-0.08(-6.56%)
Dec 04, 2019	1.260	1.290	1.170	1.220	477,170	-0.04(-3.17%)
Dec 03, 2019	1.290	1.290	1.170	1.260	604,731	+0.07(+5.88%)

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