Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

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

Adaptimmune Ther ADR (NQ: ADAP )

0.9214 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 1, 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 (%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.