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 )

1.050 +0.040 (+3.96%)

Streaming Delayed Price Updated: 4:00 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 (%)
Mar 31, 2020	2.690	2.870	2.551	2.720	137,861	-0.03(-1.09%)
Mar 30, 2020	2.920	2.920	2.720	2.750	254,470	-0.10(-3.51%)
Mar 27, 2020	2.840	3.025	2.690	2.850	580,100	-0.01(-0.35%)
Mar 26, 2020	2.850	3.000	2.780	2.860	193,288	+0.02(+0.70%)
Mar 25, 2020	3.100	3.230	2.770	2.840	362,386	-0.24(-7.79%)
Mar 24, 2020	2.860	3.090	2.840	3.080	449,130	+0.27(+9.61%)
Mar 23, 2020	2.500	2.920	2.500	2.810	309,605	+0.19(+7.25%)
Mar 20, 2020	2.810	2.910	2.560	2.620	365,400	-0.15(-5.42%)
Mar 19, 2020	2.560	2.840	2.550	2.770	300,295	+0.16(+6.13%)
Mar 18, 2020	2.600	2.840	2.500	2.610	505,770	-0.11(-4.04%)
Mar 17, 2020	2.260	2.790	2.260	2.720	359,509	+0.47(+20.89%)
Mar 16, 2020	2.200	2.700	2.000	2.250	1,086,998	-0.47(-17.28%)
Mar 13, 2020	2.520	2.780	2.500	2.720	471,800	+0.09(+3.42%)
Mar 12, 2020	2.800	2.900	2.460	2.630	606,471	-0.31(-10.54%)
Mar 11, 2020	2.990	3.030	2.845	2.940	406,177	-0.12(-3.92%)
Mar 10, 2020	3.000	3.090	2.850	3.060	497,400	+0.10(+3.38%)
Mar 09, 2020	3.280	3.320	2.940	2.960	562,892	-0.53(-15.19%)
Mar 06, 2020	3.660	3.660	3.410	3.490	295,300	-0.23(-6.18%)
Mar 05, 2020	3.380	3.770	3.260	3.720	399,864	+0.26(+7.51%)
Mar 04, 2020	3.580	3.610	3.410	3.460	441,778	-0.04(-1.14%)
Mar 03, 2020	3.510	3.670	3.430	3.500	338,149	-0.05(-1.41%)

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