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

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Adaptimmune Ther ADR (NQ: ADAP )

1.075 +0.015 (+1.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2020 2.690 2.870 2.551 2.720 137,861 -0.03(-1.09%)
Mar 30, 2020 2.920 2.920 2.720 2.750 254,470 -0.10(-3.51%)
Mar 27, 2020 2.840 3.025 2.690 2.850 580,100 -0.01(-0.35%)
Mar 26, 2020 2.850 3.000 2.780 2.860 193,288 +0.02(+0.70%)
Mar 25, 2020 3.100 3.230 2.770 2.840 362,386 -0.24(-7.79%)
Mar 24, 2020 2.860 3.090 2.840 3.080 449,130 +0.27(+9.61%)
Mar 23, 2020 2.500 2.920 2.500 2.810 309,605 +0.19(+7.25%)
Mar 20, 2020 2.810 2.910 2.560 2.620 365,400 -0.15(-5.42%)
Mar 19, 2020 2.560 2.840 2.550 2.770 300,295 +0.16(+6.13%)
Mar 18, 2020 2.600 2.840 2.500 2.610 505,770 -0.11(-4.04%)
Mar 17, 2020 2.260 2.790 2.260 2.720 359,509 +0.47(+20.89%)
Mar 16, 2020 2.200 2.700 2.000 2.250 1,086,998 -0.47(-17.28%)
Mar 13, 2020 2.520 2.780 2.500 2.720 471,800 +0.09(+3.42%)
Mar 12, 2020 2.800 2.900 2.460 2.630 606,471 -0.31(-10.54%)
Mar 11, 2020 2.990 3.030 2.845 2.940 406,177 -0.12(-3.92%)
Mar 10, 2020 3.000 3.090 2.850 3.060 497,400 +0.10(+3.38%)
Mar 09, 2020 3.280 3.320 2.940 2.960 562,892 -0.53(-15.19%)
Mar 06, 2020 3.660 3.660 3.410 3.490 295,300 -0.23(-6.18%)
Mar 05, 2020 3.380 3.770 3.260 3.720 399,864 +0.26(+7.51%)
Mar 04, 2020 3.580 3.610 3.410 3.460 441,778 -0.04(-1.14%)
Mar 03, 2020 3.510 3.670 3.430 3.500 338,149 -0.05(-1.41%)
Mar 02, 2020 3.650 3.670 3.490 3.550 364,533 -0.07(-1.93%)
Feb 28, 2020 3.420 3.650 3.380 3.620 445,100 -0.04(-1.09%)
Feb 27, 2020 3.450 3.700 3.260 3.660 815,192 +0.15(+4.27%)
Feb 26, 2020 3.480 3.660 3.440 3.510 400,413 +0.09(+2.63%)
Feb 25, 2020 3.600 3.600 3.410 3.420 538,733 -0.16(-4.47%)
Feb 24, 2020 3.620 3.835 3.330 3.580 563,637 -0.17(-4.53%)
Feb 21, 2020 3.940 3.970 3.660 3.750 617,900 -0.20(-5.06%)
Feb 20, 2020 3.960 4.010 3.840 3.950 546,978 -0.03(-0.75%)
Feb 19, 2020 4.030 4.099 3.900 3.980 286,557 -0.04(-1.00%)
Feb 18, 2020 4.130 4.370 3.930 4.020 771,186 +0.00(+0.00%)
Feb 14, 2020 3.960 4.050 3.820 4.020 524,600 +0.05(+1.26%)
Feb 13, 2020 4.130 4.170 3.870 3.970 597,099 -0.20(-4.80%)
Feb 12, 2020 4.190 4.240 4.060 4.170 492,760 +0.01(+0.24%)
Feb 11, 2020 4.220 4.280 4.020 4.160 489,836 -0.03(-0.72%)
Feb 10, 2020 4.060 4.220 4.010 4.190 269,479 +0.11(+2.70%)
Feb 07, 2020 4.050 4.170 4.010 4.080 392,000 -0.07(-1.69%)
Feb 06, 2020 4.500 4.570 4.000 4.150 863,844 -0.35(-7.78%)
Feb 05, 2020 4.040 4.650 4.020 4.500 1,714,377 +0.46(+11.39%)
Feb 04, 2020 3.950 4.052 3.800 4.040 972,352 +0.00(+0.00%)
Feb 03, 2020 3.910 4.050 3.910 4.040 703,862 +0.14(+3.59%)
Jan 31, 2020 4.000 4.000 3.820 3.900 582,900 -0.10(-2.50%)
Jan 30, 2020 3.980 4.050 3.900 4.000 677,989 -0.05(-1.23%)
Jan 29, 2020 4.080 4.340 3.980 4.050 2,055,072 +0.09(+2.27%)
Jan 28, 2020 3.680 4.190 3.680 3.960 1,677,021 +0.28(+7.61%)
Jan 27, 2020 3.840 3.890 3.620 3.680 931,424 -0.24(-6.12%)
Jan 24, 2020 4.030 4.087 3.810 3.920 2,035,000 -0.11(-2.73%)
Jan 23, 2020 4.030 4.130 4.000 4.030 833,670 +0.03(+0.75%)
Jan 22, 2020 4.380 4.600 4.000 4.000 4,029,402 -0.14(-3.38%)
Jan 21, 2020 4.430 4.430 3.700 4.140 1,661,311 -0.38(-8.41%)
Jan 17, 2020 4.510 4.830 4.300 4.520 1,885,600 +0.03(+0.67%)
Jan 16, 2020 4.180 4.720 4.110 4.490 2,986,859 +0.05(+1.13%)
Jan 15, 2020 3.670 4.500 3.480 4.440 4,748,104 +0.40(+9.90%)
Jan 14, 2020 5.530 6.000 3.900 4.040 22,122,816 +0.05(+1.25%)
Jan 13, 2020 2.100 5.840 2.100 3.990 56,058,304 +2.66(+200.00%)
Jan 10, 2020 1.380 1.420 1.300 1.330 325,300 -0.04(-2.92%)
Jan 09, 2020 1.270 1.430 1.260 1.370 385,103 +0.11(+8.73%)
Jan 08, 2020 1.250 1.290 1.230 1.260 144,042 -0.01(-0.79%)
Jan 07, 2020 1.220 1.270 1.200 1.270 164,336 +0.06(+4.96%)
Jan 06, 2020 1.200 1.210 1.160 1.210 220,709 +0.01(+0.83%)
Jan 03, 2020 1.230 1.230 1.160 1.200 230,800 -0.02(-1.64%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.