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 )

1.100 -0.010 (-0.90%)

Streaming Delayed Price Updated: 3:50 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2016	7.810	8.240	7.810	8.130	274,836	+0.39(+5.04%)
Mar 30, 2016	8.210	8.490	7.650	7.740	321,921	-0.25(-3.13%)
Mar 29, 2016	7.860	8.080	7.500	7.990	165,162	+0.19(+2.44%)
Mar 28, 2016	7.970	8.110	7.660	7.800	123,793	-0.12(-1.52%)
Mar 24, 2016	7.770	7.920	7.920	7.920	142,500	+0.16(+2.06%)
Mar 23, 2016	8.450	8.614	7.700	7.760	211,448	-0.64(-7.62%)
Mar 22, 2016	7.870	8.450	7.870	8.400	168,047	+0.58(+7.42%)
Mar 21, 2016	7.480	8.350	7.480	7.820	154,884	+0.21(+2.76%)
Mar 18, 2016	7.510	7.790	7.410	7.610	107,697	+0.08(+1.06%)
Mar 17, 2016	7.900	8.055	7.460	7.530	165,530	-0.38(-4.80%)
Mar 16, 2016	7.860	8.080	7.830	7.910	134,550	+0.04(+0.51%)
Mar 15, 2016	8.060	8.113	7.710	7.870	236,979	-0.26(-3.20%)
Mar 14, 2016	8.180	8.350	7.840	8.130	295,281	-0.10(-1.22%)
Mar 11, 2016	7.760	8.520	7.660	8.230	303,666	+0.47(+6.06%)
Mar 10, 2016	8.340	8.490	7.550	7.760	221,549	-0.58(-6.95%)
Mar 09, 2016	8.940	8.940	8.100	8.340	313,983	-0.58(-6.50%)
Mar 08, 2016	9.090	9.730	8.700	8.920	329,147	-0.14(-1.55%)
Mar 07, 2016	8.200	9.490	8.200	9.060	297,533	+0.82(+9.95%)
Mar 04, 2016	8.310	8.550	7.900	8.240	176,006	-0.09(-1.08%)
Mar 03, 2016	8.440	8.960	8.250	8.330	137,281	-0.05(-0.60%)
Mar 02, 2016	7.430	8.550	7.430	8.380	132,331	+0.93(+12.48%)

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