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 )

1.110 -0.090 (-7.50%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2017	6.300	7.090	6.100	7.000	808,205	+0.77(+12.36%)
Aug 30, 2017	6.020	6.390	5.931	6.230	560,933	+0.22(+3.66%)
Aug 29, 2017	5.880	6.320	5.760	6.010	462,408	+0.01(+0.17%)
Aug 28, 2017	5.420	6.100	5.420	6.000	680,814	+0.79(+15.16%)
Aug 25, 2017	5.300	5.330	5.130	5.210	147,611	-0.04(-0.76%)
Aug 24, 2017	5.260	5.345	5.160	5.250	63,322	+0.01(+0.19%)
Aug 23, 2017	5.050	5.330	4.970	5.240	196,325	+0.20(+3.97%)
Aug 22, 2017	4.930	5.080	4.840	5.040	64,532	+0.11(+2.23%)
Aug 21, 2017	4.960	5.090	4.850	4.930	193,596	-0.12(-2.38%)
Aug 18, 2017	5.160	5.230	5.030	5.050	172,564	-0.17(-3.26%)
Aug 17, 2017	5.160	5.370	5.100	5.220	371,629	+0.08(+1.56%)
Aug 16, 2017	5.180	5.240	5.000	5.140	320,905	-0.04(-0.77%)
Aug 15, 2017	5.170	5.210	4.980	5.180	100,120	+0.02(+0.39%)
Aug 14, 2017	5.160	5.230	5.050	5.160	64,268	+0.05(+0.98%)
Aug 11, 2017	5.100	5.231	4.820	5.110	242,669	-0.01(-0.20%)
Aug 10, 2017	5.330	5.430	5.030	5.120	358,819	-0.18(-3.40%)
Aug 09, 2017	5.460	5.540	5.070	5.300	302,618	-0.17(-3.11%)
Aug 08, 2017	5.450	5.680	5.383	5.470	528,742	-0.05(-0.91%)
Aug 07, 2017	5.390	5.670	5.300	5.520	122,425	+0.09(+1.66%)
Aug 04, 2017	5.440	5.500	5.270	5.430	166,597	+0.03(+0.56%)
Aug 03, 2017	5.100	5.580	5.100	5.400	108,648	+0.06(+1.12%)
Aug 02, 2017	5.300	5.430	5.110	5.340	106,391	+0.05(+0.95%)

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