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 -0.010 (-0.95%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2020	9.040	9.400	8.820	9.350	699,100	+0.35(+3.89%)
Jul 30, 2020	8.850	9.120	8.850	9.000	446,410	+0.03(+0.33%)
Jul 29, 2020	8.860	9.130	8.810	8.970	599,399	+0.06(+0.67%)
Jul 28, 2020	9.100	9.100	8.800	8.910	627,488	-0.17(-1.87%)
Jul 27, 2020	8.870	9.160	8.810	9.080	356,054	+0.28(+3.18%)
Jul 24, 2020	9.440	9.551	8.640	8.800	792,300	-0.51(-5.48%)
Jul 23, 2020	9.830	9.920	9.050	9.310	782,053	-0.62(-6.24%)
Jul 22, 2020	9.530	10.49	9.150	9.930	1,285,270	+0.37(+3.87%)
Jul 21, 2020	9.200	10.09	9.090	9.560	1,630,729	+0.50(+5.52%)
Jul 20, 2020	8.510	9.150	8.510	9.060	816,537	+0.46(+5.35%)
Jul 17, 2020	8.560	8.750	8.430	8.600	1,050,000	+0.06(+0.70%)
Jul 16, 2020	8.640	8.705	8.330	8.540	526,543	-0.20(-2.29%)
Jul 15, 2020	8.680	9.240	8.520	8.740	2,024,102	+0.24(+2.82%)
Jul 14, 2020	8.890	9.090	8.460	8.500	1,230,637	-0.44(-4.92%)
Jul 13, 2020	9.200	9.470	8.900	8.940	541,695	-0.29(-3.14%)
Jul 10, 2020	9.290	9.750	9.050	9.230	978,700	-0.08(-0.86%)
Jul 09, 2020	9.290	9.420	8.971	9.310	645,879	-0.09(-0.96%)
Jul 08, 2020	9.720	9.820	9.220	9.400	603,200	-0.28(-2.89%)
Jul 07, 2020	9.550	9.860	9.260	9.680	496,861	+0.21(+2.22%)
Jul 06, 2020	9.710	9.890	9.170	9.470	640,199	-0.32(-3.27%)
Jul 02, 2020	9.700	10.19	9.390	9.790	696,300	-0.20(-2.00%)

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