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 )

1.120 -0.020 (-1.75%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		11.23	11.23	11.23	0	+0.76(+7.26%)
Mar 28, 2018	11.04	11.05	9.900	10.47	842,509	-0.69(-6.18%)
Mar 27, 2018	11.74	12.07	11.08	11.16	1,524,475	-0.40(-3.46%)
Mar 26, 2018	12.06	12.30	11.10	11.56	789,259	+0.06(+0.52%)
Mar 23, 2018	11.57	12.21	11.40	11.50	591,540	+0.03(+0.26%)
Mar 22, 2018	11.22	11.88	10.93	11.47	813,142	+0.07(+0.61%)
Mar 21, 2018	10.23	11.74	9.950	11.40	832,398	+1.04(+10.04%)
Mar 20, 2018	10.91	11.07	9.800	10.36	1,474,421	-0.70(-6.33%)
Mar 19, 2018	11.20	11.47	10.64	11.06	859,502	+0.00(+0.00%)
Mar 16, 2018	11.10	11.55	10.51	11.06	1,376,586	+0.12(+1.10%)
Mar 15, 2018	9.710	13.41	9.500	10.94	5,941,379	+1.73(+18.78%)
Mar 14, 2018	8.790	9.475	8.710	9.210	623,250	+0.47(+5.38%)
Mar 13, 2018	9.060	9.060	8.670	8.740	338,885	-0.32(-3.53%)
Mar 12, 2018	9.160	9.300	8.950	9.060	365,810	-0.03(-0.33%)
Mar 09, 2018	8.450	9.390	8.400	9.090	775,792	+0.68(+8.09%)
Mar 08, 2018	8.040	8.619	8.030	8.410	676,377	+0.41(+5.13%)
Mar 07, 2018	7.860	8.040	7.550	8.000	670,294	+0.09(+1.14%)
Mar 06, 2018	7.950	8.050	7.940	7.910	304,458	+0.01(+0.13%)
Mar 05, 2018	7.980	8.130	7.860	7.900	311,145	-0.12(-1.50%)
Mar 02, 2018	7.880	8.112	7.655	8.020	392,702	-0.02(-0.25%)

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