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 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2021	5.210	5.330	5.140	5.170	966,599	-0.07(-1.34%)
Aug 30, 2021	5.260	5.420	4.960	5.240	1,677,452	+0.09(+1.75%)
Aug 27, 2021	5.030	5.230	4.880	5.150	1,220,090	+0.10(+1.98%)
Aug 26, 2021	4.890	5.420	4.850	5.050	1,922,120	+0.12(+2.43%)
Aug 25, 2021	4.380	5.190	4.310	4.930	3,009,453	+0.55(+12.56%)
Aug 24, 2021	4.320	4.490	4.200	4.380	890,694	+0.10(+2.34%)
Aug 23, 2021	3.990	4.320	3.930	4.280	1,142,330	+0.48(+12.63%)
Aug 20, 2021	3.750	3.820	3.670	3.800	375,932	+0.04(+1.06%)
Aug 19, 2021	3.870	3.960	3.750	3.760	568,273	-0.19(-4.81%)
Aug 18, 2021	3.820	4.010	3.770	3.950	615,461	+0.08(+2.07%)
Aug 17, 2021	3.950	3.950	3.730	3.870	817,290	-0.08(-2.03%)
Aug 16, 2021	3.950	4.020	3.850	3.950	1,142,073	-0.04(-1.00%)
Aug 13, 2021	3.840	4.080	3.750	3.990	1,020,364	+0.16(+4.18%)
Aug 12, 2021	3.690	3.940	3.690	3.830	626,114	+0.15(+4.08%)
Aug 11, 2021	3.550	3.710	3.510	3.680	833,078	+0.11(+3.08%)
Aug 10, 2021	3.550	3.870	3.530	3.570	1,419,169	+0.12(+3.48%)
Aug 09, 2021	3.470	3.610	3.450	3.450	645,424	-0.04(-1.15%)
Aug 06, 2021	3.500	3.535	3.400	3.490	417,213	-0.04(-1.13%)
Aug 05, 2021	3.460	3.600	3.410	3.530	441,058	+0.09(+2.62%)
Aug 04, 2021	3.490	3.525	3.430	3.440	362,462	-0.04(-1.15%)
Aug 03, 2021	3.580	3.640	3.450	3.480	352,001	-0.10(-2.79%)

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