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 (%)
May 31, 2016	9.810	10.36	9.800	10.29	130,726	+0.44(+4.47%)
May 27, 2016	10.05	9.850	9.850	9.850	88,200	-0.15(-1.50%)
May 26, 2016	10.48	10.48	9.880	10.00	164,005	-0.27(-2.63%)
May 25, 2016	10.55	10.68	10.12	10.27	77,080	-0.16(-1.53%)
May 24, 2016	10.63	10.65	10.38	10.43	162,502	-0.12(-1.14%)
May 23, 2016	10.19	10.78	10.16	10.55	330,472	+0.44(+4.35%)
May 20, 2016	9.660	10.19	9.440	10.11	83,263	+0.56(+5.86%)
May 19, 2016	9.390	9.760	9.040	9.550	177,249	+0.23(+2.47%)
May 18, 2016	9.000	9.480	8.840	9.320	71,990	+0.28(+3.10%)
May 17, 2016	9.040	9.401	9.000	9.040	56,392	-0.18(-1.95%)
May 16, 2016	8.570	9.240	8.410	9.220	70,246	+0.82(+9.76%)
May 13, 2016	8.190	8.600	8.105	8.400	54,258	+0.15(+1.82%)
May 12, 2016	8.830	9.310	8.155	8.250	192,340	-0.60(-6.78%)
May 11, 2016	9.820	9.820	8.830	8.850	67,342	-1.02(-10.33%)
May 10, 2016	9.590	9.950	9.480	9.870	77,125	+0.34(+3.57%)
May 09, 2016	8.760	9.656	8.570	9.530	86,678	+0.84(+9.67%)
May 06, 2016	8.660	8.820	8.301	8.690	124,155	-0.06(-0.69%)
May 05, 2016	9.130	9.130	8.690	8.750	130,842	-0.40(-4.37%)
May 04, 2016	9.700	9.700	9.100	9.150	105,373	-0.56(-5.77%)
May 03, 2016	9.850	9.990	9.510	9.710	157,363	-0.06(-0.61%)

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