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 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%)
Mar 01, 2018 7.600 8.275 7.580 8.040 1,020,457 +0.41(+5.37%)
Feb 28, 2018 7.800 7.800 7.615 7.630 163,922 -0.06(-0.78%)
Feb 27, 2018 7.810 7.850 7.600 7.690 86,037 -0.13(-1.66%)
Feb 26, 2018 7.920 7.980 7.730 7.820 113,143 -0.06(-0.76%)
Feb 23, 2018 7.690 8.034 7.520 7.880 296,986 +0.23(+3.01%)
Feb 22, 2018 7.890 7.890 7.520 7.650 333,088 -0.18(-2.30%)
Feb 21, 2018 8.240 8.320 7.780 7.830 455,924 -0.39(-4.74%)
Feb 20, 2018 8.460 8.700 8.160 8.220 357,312 -0.40(-4.64%)
Feb 16, 2018 8.620 8.620 8.620 0 +0.11(+1.29%)
Feb 15, 2018 8.270 8.710 8.080 8.510 410,837 +0.28(+3.40%)
Feb 14, 2018 7.900 8.420 7.720 8.230 354,185 +0.25(+3.13%)
Feb 13, 2018 7.940 8.050 7.810 7.980 212,983 +0.02(+0.25%)
Feb 12, 2018 8.030 8.180 7.850 7.960 194,982 +0.02(+0.25%)
Feb 09, 2018 8.410 8.450 7.590 7.940 821,286 -0.42(-5.02%)
Feb 08, 2018 8.950 9.130 8.350 8.360 389,763 -0.54(-6.07%)
Feb 07, 2018 8.500 9.000 8.500 8.900 411,267 +0.43(+5.08%)
Feb 06, 2018 7.950 8.500 7.881 8.470 302,649 +0.05(+0.59%)
Feb 05, 2018 8.390 8.630 8.211 8.420 226,915 -0.10(-1.17%)
Feb 02, 2018 8.640 8.770 8.350 8.520 348,693 -0.23(-2.63%)
Feb 01, 2018 8.570 8.900 8.540 8.750 258,941 +0.12(+1.39%)
Jan 31, 2018 8.860 8.940 8.440 8.630 397,853 -0.23(-2.60%)
Jan 30, 2018 9.080 9.080 8.714 8.860 463,915 -0.19(-2.10%)
Jan 29, 2018 9.000 9.285 9.000 9.050 437,886 -0.03(-0.33%)
Jan 26, 2018 9.100 9.705 8.990 9.080 708,921 -0.05(-0.55%)
Jan 25, 2018 9.080 9.300 8.900 9.130 462,911 +0.13(+1.44%)
Jan 24, 2018 9.660 9.660 8.830 9.000 578,968 -0.43(-4.56%)
Jan 23, 2018 8.550 9.500 8.505 9.430 1,769,650 +0.93(+10.94%)
Jan 22, 2018 8.480 9.110 8.210 8.500 3,053,178 +0.41(+5.07%)
Jan 19, 2018 7.680 8.150 7.460 8.090 415,025 +0.45(+5.89%)
Jan 18, 2018 7.840 7.840 7.561 7.640 347,211 -0.25(-3.17%)
Jan 17, 2018 8.150 8.800 7.680 7.890 1,216,234 +0.38(+5.06%)
Jan 16, 2018 7.770 7.870 7.440 7.510 364,592 -0.30(-3.84%)
Jan 12, 2018 7.810 7.810 7.810 0 +0.00(+0.00%)
Jan 11, 2018 7.850 7.929 7.640 7.810 206,134 -0.05(-0.64%)
Jan 10, 2018 7.780 7.880 7.520 7.860 123,691 +0.02(+0.26%)
Jan 09, 2018 8.000 8.052 7.650 7.840 175,557 -0.14(-1.75%)
Jan 08, 2018 7.820 8.130 7.820 7.980 385,670 +0.27(+3.50%)
Jan 05, 2018 7.550 7.860 7.550 7.710 121,006 +0.19(+2.53%)
Jan 04, 2018 7.570 7.650 7.290 7.520 146,220 -0.05(-0.66%)
Jan 03, 2018 7.100 7.630 7.100 7.570 397,165 +0.47(+6.62%)
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.