Sign In \| Register \| About Sunnyvale \| Contact Us
Sunnyvale, CA September 01, 2020 10:10am 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Adaptimmune Ther ADR (NQ: ADAP )

1.055 +0.045 (+4.46%)

Streaming Delayed Price Updated: 1:06 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2015	12.12	12.06	12.06	12.06	169,600	-0.12(-0.99%)
Dec 30, 2015	11.36	12.35	11.20	12.18	280,623	+0.83(+7.31%)
Dec 29, 2015	10.75	11.47	10.54	11.35	205,193	+0.73(+6.87%)
Dec 28, 2015	11.00	11.13	10.57	10.62	280,270	-0.38(-3.45%)
Dec 24, 2015	10.87	11.00	11.00	11.00	277,200	-0.03(-0.27%)
Dec 23, 2015	10.34	12.14	10.05	11.03	3,012,957	+0.97(+9.64%)
Dec 22, 2015	9.990	10.24	9.760	10.06	149,386	+0.16(+1.62%)
Dec 21, 2015	9.560	10.02	9.030	9.900	93,470	+0.41(+4.32%)
Dec 18, 2015	8.850	9.560	8.790	9.490	123,333	+0.63(+7.11%)
Dec 17, 2015	9.160	9.160	8.620	8.860	161,154	-0.29(-3.17%)
Dec 16, 2015	8.950	9.340	8.680	9.150	144,208	+0.27(+3.04%)
Dec 15, 2015	9.060	9.180	8.270	8.880	329,364	-0.17(-1.88%)
Dec 14, 2015	9.630	9.654	8.800	9.050	266,471	-0.66(-6.80%)
Dec 11, 2015	9.910	9.940	9.515	9.710	192,505	-0.29(-2.90%)
Dec 10, 2015	9.810	10.03	9.620	10.00	167,598	+0.13(+1.32%)
Dec 09, 2015	9.950	10.02	9.610	9.870	130,166	-0.08(-0.80%)
Dec 08, 2015	10.06	10.12	9.790	9.950	94,265	-0.12(-1.19%)
Dec 07, 2015	10.65	10.65	9.670	10.07	197,717	-0.52(-4.91%)
Dec 04, 2015	10.30	10.66	9.860	10.59	247,061	+0.29(+2.82%)
Dec 03, 2015	9.880	10.70	9.880	10.30	509,801	+0.39(+3.94%)
Dec 02, 2015	9.340	10.15	9.330	9.910	631,718	+0.52(+5.54%)

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 Sunnyvale

Find A Business

or Browse Listings

Adaptimmune Ther ADR (NQ: ADAP )

Historical Prices