Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic
  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Adaptimmune Ther ADR (NQ: ADAP )

0.7256 +0.0288 (+4.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 0.7142 0.7500 0.6989 0.7256 1,242,369 +0.03(+4.13%)
Oct 30, 2024 0.7000 0.7183 0.6702 0.6968 2,795,177 -0.01(-1.09%)
Oct 29, 2024 0.7400 0.7510 0.6974 0.7045 822,114 -0.03(-4.44%)
Oct 28, 2024 0.7375 0.7701 0.7306 0.7372 1,341,202 -0.00(-0.04%)
Oct 25, 2024 0.7500 0.7887 0.7223 0.7375 1,701,454 -0.01(-1.67%)
Oct 24, 2024 0.7800 0.7800 0.7418 0.7500 1,180,522 -0.03(-4.45%)
Oct 23, 2024 0.8312 0.8460 0.7821 0.7849 737,466 -0.03(-3.10%)
Oct 22, 2024 0.8201 0.8269 0.7975 0.8100 1,244,933 -0.01(-1.68%)
Oct 21, 2024 0.8400 0.8500 0.8200 0.8238 962,439 -0.02(-2.24%)
Oct 18, 2024 0.8600 0.8700 0.8410 0.8427 750,813 +0.00(+0.14%)
Oct 17, 2024 0.8800 0.8800 0.8406 0.8415 868,142 -0.03(-3.39%)
Oct 16, 2024 0.8800 0.8960 0.8667 0.8710 1,127,936 -0.01(-1.02%)
Oct 15, 2024 0.8700 0.8996 0.8700 0.8800 1,811,444 +0.00(+0.10%)
Oct 14, 2024 0.8800 0.8850 0.8300 0.8791 1,781,243 +0.01(+0.86%)
Oct 11, 2024 0.8877 0.9116 0.8609 0.8716 773,137 -0.01(-0.84%)
Oct 10, 2024 0.8800 0.8900 0.8703 0.8790 210,147 -0.01(-1.20%)
Oct 09, 2024 0.9000 0.9067 0.8600 0.8897 1,975,552 -0.02(-2.10%)
Oct 08, 2024 0.9100 0.9400 0.9062 0.9088 371,632 -0.00(-0.13%)
Oct 07, 2024 0.9400 0.9599 0.9011 0.9100 526,848 -0.04(-4.31%)
Oct 04, 2024 0.8998 0.9637 0.8900 0.9510 730,135 +0.06(+6.26%)
Oct 03, 2024 0.8743 0.9149 0.8640 0.8950 1,367,141 +0.02(+2.32%)
Oct 02, 2024 0.9100 0.9200 0.8700 0.8747 1,892,313 -0.05(-5.07%)
Oct 01, 2024 0.9445 0.9504 0.9126 0.9214 557,601 -0.03(-3.05%)
Sep 30, 2024 0.9800 1.000 0.9250 0.9504 491,636 -0.03(-2.74%)
Sep 27, 2024 0.9600 1.010 0.9399 0.9772 1,116,195 +0.04(+4.29%)
Sep 26, 2024 0.9328 0.9495 0.9100 0.9370 1,006,335 +0.02(+1.93%)
Sep 25, 2024 0.9747 0.9850 0.9050 0.9193 1,764,068 -0.05(-5.32%)
Sep 24, 2024 0.9500 0.9884 0.9500 0.9710 613,889 +0.03(+3.51%)
Sep 23, 2024 0.9984 1.000 0.8713 0.9381 2,234,402 -0.06(-5.82%)
Sep 20, 2024 1.030 1.030 0.9800 0.9961 840,865 -0.01(-1.38%)
Sep 19, 2024 1.030 1.060 1.000 1.010 919,416 -0.03(-2.88%)
Sep 18, 2024 1.030 1.070 1.020 1.040 963,777 -0.01(-0.95%)
Sep 17, 2024 1.090 1.090 1.040 1.050 958,492 +0.00(+0.00%)
Sep 16, 2024 1.120 1.120 1.035 1.050 1,548,924 -0.06(-5.41%)
Sep 13, 2024 1.130 1.165 1.100 1.110 944,730 +0.01(+0.91%)
Sep 12, 2024 1.090 1.110 1.080 1.100 766,160 +0.02(+1.85%)
Sep 11, 2024 1.100 1.100 1.070 1.080 440,678 +0.00(+0.00%)
Sep 10, 2024 1.090 1.110 1.060 1.080 793,807 -0.03(-2.70%)
Sep 09, 2024 1.080 1.160 1.080 1.110 655,002 +0.02(+1.83%)
Sep 06, 2024 1.100 1.150 1.080 1.090 1,002,881 -0.02(-1.80%)
Sep 05, 2024 1.170 1.190 1.090 1.110 1,521,234 -0.05(-4.31%)
Sep 04, 2024 1.210 1.215 1.140 1.160 787,465 -0.05(-4.13%)
Sep 03, 2024 1.240 1.320 1.200 1.210 1,247,781 -0.06(-4.72%)
Aug 30, 2024 1.260 1.280 1.210 1.270 985,969 +0.00(+0.00%)
Aug 29, 2024 1.240 1.310 1.210 1.270 1,123,284 +0.05(+4.10%)
Aug 28, 2024 1.250 1.250 1.170 1.220 1,262,553 -0.02(-1.61%)
Aug 27, 2024 1.300 1.328 1.220 1.240 1,214,467 -0.09(-6.77%)
Aug 26, 2024 1.230 1.330 1.200 1.330 1,688,149 +0.12(+9.92%)
Aug 23, 2024 1.160 1.230 1.160 1.210 1,060,856 +0.04(+3.42%)
Aug 22, 2024 1.190 1.260 1.170 1.170 1,347,954 -0.02(-1.68%)
Aug 21, 2024 1.080 1.190 1.079 1.190 1,899,990 +0.13(+12.26%)
Aug 20, 2024 1.110 1.130 1.020 1.060 2,089,124 -0.06(-5.36%)
Aug 19, 2024 1.080 1.120 1.050 1.120 1,629,274 +0.04(+3.70%)
Aug 16, 2024 1.090 1.090 1.040 1.080 999,787 -0.01(-0.92%)
Aug 15, 2024 1.080 1.090 1.050 1.090 954,601 +0.05(+4.81%)
Aug 14, 2024 1.060 1.080 1.000 1.040 1,442,775 -0.01(-0.95%)
Aug 13, 2024 1.110 1.145 1.040 1.050 1,968,040 -0.04(-3.67%)
Aug 12, 2024 1.080 1.190 1.040 1.090 4,400,457 +0.10(+9.82%)
Aug 09, 2024 1.010 1.040 0.9710 0.9925 1,587,601 +0.01(+0.56%)
Aug 08, 2024 1.020 1.020 0.9432 0.9870 1,479,534 -0.02(-2.28%)
Aug 07, 2024 1.000 1.060 0.9966 1.010 1,827,299 +0.01(+1.00%)
Aug 06, 2024 1.020 1.020 0.9432 1.000 1,782,765 +0.02(+2.04%)
Aug 05, 2024 1.040 1.080 0.9701 0.9800 4,373,113 -0.19(-16.24%)
Aug 02, 2024 1.320 1.350 1.040 1.170 14,084,736 -0.10(-7.87%)
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.
 
 
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.