Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Adaptimmune Ther ADR (NQ: ADAP )

1.040 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		4.050	4.050	4.050	0	+0.00(+0.00%)
Dec 29, 2016	4.060	4.180	4.010	4.050	117,814	+0.01(+0.25%)
Dec 28, 2016	4.110	4.280	4.000	4.040	111,153	-0.12(-2.88%)
Dec 27, 2016	4.090	4.200	4.090	4.160	48,863	+0.11(+2.72%)
Dec 23, 2016		4.050	4.050	4.050	0	+0.06(+1.50%)
Dec 22, 2016	3.950	4.100	3.950	3.990	133,878	-0.01(-0.25%)
Dec 21, 2016	4.010	4.070	3.950	4.000	648,987	-0.05(-1.23%)
Dec 20, 2016	3.810	4.060	3.810	4.050	192,707	+0.22(+5.74%)
Dec 19, 2016	3.950	4.050	3.810	3.830	124,998	-0.12(-3.04%)
Dec 16, 2016	3.790	3.983	3.790	3.950	158,448	+0.19(+5.05%)
Dec 15, 2016	3.920	3.970	3.760	3.760	100,084	-0.22(-5.53%)
Dec 14, 2016	3.940	3.980	3.851	3.980	46,637	+0.00(+0.00%)
Dec 13, 2016	3.970	4.090	3.920	3.980	53,054	+0.06(+1.53%)
Dec 12, 2016	4.110	4.370	3.950	3.920	160,302	-0.24(-5.77%)
Dec 09, 2016	4.220	4.470	4.050	4.160	84,090	-0.04(-0.95%)
Dec 08, 2016	4.250	4.320	4.150	4.200	65,054	+0.00(+0.12%)
Dec 07, 2016	4.260	4.450	4.140	4.195	78,892	-0.12(-2.89%)
Dec 06, 2016	4.170	4.500	4.080	4.320	85,577	+0.11(+2.61%)
Dec 05, 2016	4.050	4.400	4.050	4.210	80,220	+0.16(+3.95%)
Dec 02, 2016	4.100	4.320	4.010	4.050	109,191	-0.11(-2.64%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Adaptimmune Ther ADR (NQ: ADAP )

Historical Prices