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 (%)
Feb 28, 2017	4.120	4.170	4.010	4.030	47,393	-0.08(-1.95%)
Feb 27, 2017	4.000	4.120	3.980	4.110	51,706	+0.16(+4.05%)
Feb 24, 2017	3.930	4.000	3.910	3.950	33,455	+0.00(+0.00%)
Feb 23, 2017	4.060	4.060	3.880	3.950	160,255	-0.11(-2.71%)
Feb 22, 2017	4.200	4.270	4.020	4.060	64,337	-0.14(-3.33%)
Feb 21, 2017	4.160	4.290	4.150	4.200	115,214	+0.09(+2.19%)
Feb 17, 2017		4.110	4.110	4.110	0	-0.08(-1.91%)
Feb 16, 2017	4.390	4.390	4.110	4.190	74,861	-0.17(-3.90%)
Feb 15, 2017	4.200	4.390	4.120	4.360	73,857	+0.17(+4.06%)
Feb 14, 2017	4.110	4.200	4.040	4.190	77,065	+0.08(+1.95%)
Feb 13, 2017	4.320	4.350	4.100	4.110	86,612	-0.20(-4.64%)
Feb 10, 2017	4.290	4.350	4.177	4.310	87,796	+0.07(+1.65%)
Feb 09, 2017	4.320	4.460	4.200	4.240	199,173	-0.09(-2.08%)
Feb 08, 2017	4.480	4.480	4.310	4.330	29,465	-0.21(-4.63%)
Feb 07, 2017	4.540	4.580	4.411	4.540	31,846	+0.01(+0.22%)
Feb 06, 2017	4.470	4.600	4.450	4.530	58,264	-0.01(-0.22%)
Feb 03, 2017	4.570	4.570	4.367	4.540	71,103	+0.06(+1.34%)
Feb 02, 2017	4.450	4.560	4.430	4.480	36,591	-0.02(-0.44%)

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