Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

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

Adaptimmune Ther ADR (NQ: ADAP )

1.075 +0.015 (+1.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Aug 31, 2023 0.8110 0.8300 0.7802 0.7802 164,382 -0.04(-4.85%)
Aug 30, 2023 0.8000 0.8300 0.7850 0.8200 287,578 +0.02(+2.50%)
Aug 29, 2023 0.7800 0.8199 0.7799 0.8000 172,222 +0.02(+2.56%)
Aug 28, 2023 0.8000 0.8299 0.7800 0.7800 67,104 +0.00(+0.00%)
Aug 25, 2023 0.8000 0.8342 0.7750 0.7800 705,765 -0.02(-2.50%)
Aug 24, 2023 0.8100 0.8460 0.7950 0.8000 534,808 -0.02(-2.00%)
Aug 23, 2023 0.7900 0.8400 0.7900 0.8163 645,189 +0.03(+3.79%)
Aug 22, 2023 0.8000 0.8100 0.7850 0.7865 233,105 -0.01(-1.69%)
Aug 21, 2023 0.7990 0.8200 0.7720 0.8000 320,504 +0.02(+2.08%)
Aug 18, 2023 0.8000 0.8358 0.7837 0.7837 172,499 -0.04(-4.94%)
Aug 17, 2023 0.7870 0.8349 0.7701 0.8244 450,004 +0.05(+6.13%)
Aug 16, 2023 0.7700 0.7897 0.7700 0.7768 346,644 -0.00(-0.41%)
Aug 15, 2023 0.7750 0.7986 0.7750 0.7800 335,268 -0.00(-0.59%)
Aug 14, 2023 0.8100 0.8187 0.7725 0.7846 692,330 -0.03(-3.14%)
Aug 11, 2023 0.8400 0.8497 0.8050 0.8100 544,113 -0.00(-0.61%)
Aug 10, 2023 0.8600 0.8649 0.7900 0.8150 1,084,323 -0.04(-4.12%)
Aug 09, 2023 0.8600 0.8899 0.8400 0.8500 498,311 -0.01(-1.16%)
Aug 08, 2023 0.8600 0.8743 0.8450 0.8600 413,486 +0.00(+0.00%)
Aug 07, 2023 0.8800 0.9090 0.8500 0.8600 958,758 -0.02(-2.27%)
Aug 04, 2023 0.8900 0.9200 0.8800 0.8800 329,160 +0.00(+0.00%)
Aug 03, 2023 0.9100 0.9108 0.8800 0.8800 238,418 -0.00(-0.11%)
Aug 02, 2023 0.9000 0.9200 0.8800 0.8810 381,326 -0.03(-3.06%)
Aug 01, 2023 0.9056 0.9500 0.9056 0.9088 490,396 -0.03(-3.53%)
Jul 31, 2023 0.9100 1.000 0.9051 0.9421 560,797 +0.05(+5.85%)
Jul 28, 2023 0.8732 0.9090 0.8675 0.8900 232,541 +0.02(+2.30%)
Jul 27, 2023 0.9298 0.9300 0.8700 0.8700 1,051,503 -0.06(-6.45%)
Jul 26, 2023 0.8907 0.9305 0.8800 0.9300 270,690 +0.05(+5.68%)
Jul 25, 2023 0.9200 0.9386 0.8750 0.8800 1,019,713 -0.06(-6.04%)
Jul 24, 2023 0.9500 0.9600 0.9250 0.9366 383,008 -0.00(-0.48%)
Jul 21, 2023 0.9500 0.9536 0.9100 0.9411 246,987 +0.01(+0.65%)
Jul 20, 2023 1.050 1.050 0.9189 0.9350 1,072,952 -0.10(-10.10%)
Jul 19, 2023 0.9500 1.090 0.9301 1.040 1,188,285 +0.09(+9.00%)
Jul 18, 2023 0.9010 0.9542 0.8950 0.9541 899,071 +0.05(+5.91%)
Jul 17, 2023 0.9000 0.9363 0.8900 0.9009 1,204,277 -0.00(-0.01%)
Jul 14, 2023 0.9303 0.9355 0.9000 0.9010 722,511 -0.03(-3.12%)
Jul 13, 2023 0.9300 0.9616 0.9250 0.9300 345,511 -0.00(-0.06%)
Jul 12, 2023 0.9500 0.9599 0.9248 0.9306 488,487 -0.00(-0.36%)
Jul 11, 2023 0.9300 0.9499 0.9150 0.9340 493,411 +0.01(+0.61%)
Jul 10, 2023 0.9100 0.9399 0.9000 0.9283 1,097,683 +0.03(+3.14%)
Jul 07, 2023 0.9300 0.9386 0.9000 0.9000 1,015,078 -0.03(-3.06%)
Jul 06, 2023 0.9400 0.9619 0.9205 0.9284 533,839 -0.01(-0.90%)
Jul 05, 2023 0.9330 0.9800 0.9299 0.9368 671,271 +0.00(+0.45%)
Jul 03, 2023 0.9250 0.9468 0.9201 0.9326 295,363 +0.01(+0.82%)
Jun 30, 2023 0.9448 0.9596 0.9057 0.9250 2,810,018 -0.01(-1.18%)
Jun 29, 2023 0.9000 0.9600 0.9000 0.9360 676,326 +0.02(+2.65%)
Jun 28, 2023 0.9028 0.9700 0.8900 0.9118 1,127,955 +0.01(+1.00%)
Jun 27, 2023 0.9180 0.9264 0.8815 0.9028 1,260,131 -0.02(-1.71%)
Jun 26, 2023 0.9350 0.9499 0.9050 0.9185 1,126,982 -0.03(-3.32%)
Jun 23, 2023 0.9800 0.9869 0.9350 0.9500 1,036,449 -0.04(-4.04%)
Jun 22, 2023 0.9948 1.000 0.9562 0.9900 1,046,942 -0.02(-1.98%)
Jun 21, 2023 1.020 1.028 0.9100 1.010 2,415,217 -0.03(-2.88%)
Jun 20, 2023 1.010 1.065 0.9905 1.040 1,095,760 +0.02(+1.96%)
Jun 16, 2023 1.020 1.030 0.9700 1.020 1,327,420 +0.01(+0.99%)
Jun 15, 2023 1.010 1.060 1.010 1.010 816,007 -0.39(-27.86%)
May 08, 2023 1.420 1.450 1.370 1.400 1,165,232 +0.00(+0.00%)
May 05, 2023 1.400 1.420 1.370 1.400 459,221 +0.01(+0.72%)
May 04, 2023 1.420 1.420 1.360 1.390 230,992 -0.01(-0.71%)
May 03, 2023 1.360 1.460 1.352 1.400 1,988,331 +0.03(+2.19%)
May 02, 2023 1.400 1.430 1.360 1.370 350,562 -0.06(-4.20%)
May 01, 2023 1.400 1.465 1.400 1.430 652,695 +0.01(+0.70%)
Apr 28, 2023 1.390 1.430 1.330 1.420 457,132 +0.06(+4.41%)
Apr 27, 2023 1.360 1.410 1.360 1.360 1,218,384 +0.00(+0.00%)
Apr 26, 2023 1.320 1.390 1.320 1.360 377,274 +0.04(+3.03%)
Apr 25, 2023 1.360 1.380 1.290 1.320 655,747 -0.06(-4.35%)
Apr 24, 2023 1.350 1.440 1.330 1.380 818,153 +0.03(+2.22%)
Apr 21, 2023 1.440 1.460 1.260 1.350 1,061,354 -0.06(-4.26%)
Apr 20, 2023 1.500 1.500 1.410 1.410 852,583 -0.10(-6.62%)
Apr 19, 2023 1.350 1.515 1.310 1.510 1,789,924 +0.16(+11.85%)
Apr 18, 2023 1.400 1.400 1.315 1.350 1,306,342 -0.04(-2.88%)
Apr 17, 2023 1.360 1.465 1.360 1.390 652,967 +0.03(+2.21%)
Apr 14, 2023 1.270 1.400 1.270 1.360 1,090,908 +0.09(+7.09%)
Apr 13, 2023 1.200 1.305 1.180 1.270 1,255,942 +0.08(+6.72%)
Apr 12, 2023 1.220 1.220 1.170 1.190 658,025 -0.02(-1.65%)
Apr 11, 2023 1.110 1.240 1.105 1.210 1,053,083 +0.08(+7.08%)
Apr 10, 2023 1.100 1.140 1.080 1.130 693,282 +0.05(+4.63%)
Apr 06, 2023 1.030 1.130 1.030 1.080 567,870 +0.03(+2.86%)
Apr 05, 2023 1.030 1.050 1.010 1.050 373,035 +0.02(+1.94%)
Apr 04, 2023 1.090 1.100 1.020 1.030 503,483 -0.03(-2.83%)
Apr 03, 2023 1.040 1.110 1.040 1.060 519,696 -0.03(-2.75%)
Mar 31, 2023 1.080 1.110 1.050 1.090 454,026 +0.03(+2.83%)
Mar 30, 2023 1.050 1.100 1.040 1.060 259,268 +0.00(+0.00%)
Mar 29, 2023 1.100 1.100 1.040 1.060 408,557 +0.00(+0.00%)
Mar 28, 2023 1.100 1.120 1.050 1.060 521,325 -0.04(-3.64%)
Mar 27, 2023 1.110 1.140 1.100 1.100 306,388 +0.00(+0.00%)
Mar 24, 2023 1.110 1.120 1.060 1.100 562,736 +0.01(+0.92%)
Mar 23, 2023 1.120 1.140 1.020 1.090 646,552 -0.02(-1.80%)
Mar 22, 2023 1.190 1.200 1.100 1.110 525,855 -0.08(-6.72%)
Mar 21, 2023 1.100 1.190 1.090 1.190 1,093,914 +0.10(+9.17%)
Mar 20, 2023 1.120 1.149 1.070 1.090 1,378,615 -0.03(-2.68%)
Mar 17, 2023 1.200 1.200 1.120 1.120 963,950 -0.08(-6.67%)
Mar 16, 2023 1.100 1.260 1.100 1.200 926,633 +0.07(+6.19%)
Mar 15, 2023 1.140 1.150 1.090 1.130 551,515 -0.02(-1.74%)
Mar 14, 2023 1.120 1.170 1.090 1.150 705,767 +0.04(+3.60%)
Mar 13, 2023 1.100 1.160 1.060 1.110 886,892 -0.01(-0.89%)
Mar 10, 2023 1.170 1.170 1.090 1.120 1,619,054 -0.07(-5.88%)
Mar 09, 2023 1.240 1.250 1.145 1.190 1,309,962 -0.01(-0.83%)
Mar 08, 2023 1.280 1.300 1.200 1.200 1,490,882 -0.05(-4.00%)
Mar 07, 2023 1.320 1.365 1.180 1.250 2,671,456 -0.07(-5.30%)
Mar 06, 2023 1.350 1.490 1.260 1.320 4,809,463 -0.44(-25.00%)
Mar 03, 2023 1.650 1.790 1.650 1.760 205,294 +0.12(+7.32%)
Mar 02, 2023 1.610 1.700 1.610 1.640 116,502 -0.01(-0.61%)
Mar 01, 2023 1.780 1.790 1.620 1.650 323,348 -0.12(-6.78%)
Feb 28, 2023 1.830 1.850 1.710 1.770 114,390 -0.05(-2.75%)
Feb 27, 2023 1.700 1.820 1.700 1.820 231,464 +0.12(+7.06%)
Feb 24, 2023 1.600 1.740 1.590 1.700 297,685 +0.08(+4.94%)
Feb 23, 2023 1.620 1.680 1.606 1.620 63,507 +0.00(+0.00%)
Feb 22, 2023 1.570 1.670 1.550 1.620 115,006 +0.05(+3.18%)
Feb 21, 2023 1.710 1.710 1.550 1.570 155,855 -0.14(-8.19%)
Feb 17, 2023 1.710 1.770 1.660 1.710 130,294 +0.00(+0.00%)
Feb 16, 2023 1.630 1.720 1.630 1.710 190,860 +0.06(+3.64%)
Feb 15, 2023 1.650 1.670 1.570 1.650 188,180 -0.01(-0.60%)
Feb 14, 2023 1.550 1.690 1.550 1.660 248,005 +0.11(+7.10%)
Feb 13, 2023 1.630 1.630 1.510 1.550 365,456 -0.10(-6.06%)
Feb 10, 2023 1.670 1.740 1.610 1.650 347,740 -0.03(-1.79%)
Feb 09, 2023 1.680 1.760 1.670 1.680 165,131 +0.00(+0.00%)
Feb 08, 2023 1.690 1.720 1.630 1.680 126,441 +0.03(+1.82%)
Feb 07, 2023 1.640 1.690 1.620 1.650 103,543 +0.01(+0.61%)
Feb 06, 2023 1.640 1.743 1.630 1.640 135,681 -0.02(-1.20%)
Feb 03, 2023 1.740 1.740 1.640 1.660 309,120 -0.07(-4.05%)
Feb 02, 2023 1.750 1.810 1.690 1.730 237,115 -0.01(-0.57%)
Feb 01, 2023 1.900 1.900 1.710 1.740 234,178 -0.13(-6.95%)
Jan 31, 2023 1.860 1.950 1.850 1.870 182,632 +0.01(+0.54%)
Jan 30, 2023 1.800 1.920 1.800 1.860 437,953 +0.06(+3.33%)
Jan 27, 2023 1.770 1.860 1.750 1.800 258,151 +0.03(+1.69%)
Jan 26, 2023 1.860 1.940 1.765 1.770 476,685 -0.07(-3.80%)
Jan 25, 2023 1.850 1.870 1.790 1.840 208,076 -0.02(-1.08%)
Jan 24, 2023 1.720 1.970 1.720 1.860 333,004 +0.11(+6.29%)
Jan 23, 2023 1.710 1.800 1.650 1.750 232,338 +0.04(+2.34%)
Jan 20, 2023 1.630 1.730 1.580 1.710 277,361 +0.10(+6.21%)
Jan 19, 2023 1.680 1.690 1.591 1.610 323,184 -0.09(-5.57%)
Jan 18, 2023 1.750 1.812 1.690 1.705 315,359 -0.04(-2.57%)
Jan 17, 2023 1.890 1.940 1.730 1.750 581,414 -0.12(-6.42%)
Jan 13, 2023 1.800 2.040 1.750 1.870 534,205 +0.04(+2.19%)
Jan 12, 2023 1.800 1.840 1.650 1.830 375,890 +0.04(+2.23%)
Jan 11, 2023 1.810 1.810 1.640 1.790 465,299 -0.03(-1.65%)
Jan 10, 2023 1.960 2.080 1.780 1.820 314,687 -0.12(-6.43%)
Jan 09, 2023 2.160 2.200 1.919 1.945 481,234 -0.22(-9.95%)
Jan 06, 2023 2.050 2.350 2.050 2.160 590,402 +0.12(+5.88%)
Jan 05, 2023 1.810 2.110 1.800 2.040 712,716 +0.26(+14.61%)
Jan 04, 2023 1.730 1.800 1.600 1.780 381,900 +0.11(+6.59%)
Jan 03, 2023 1.640 1.786 1.580 1.670 681,130 +0.21(+14.38%)
Dec 30, 2022 1.360 1.470 1.340 1.460 304,621 +0.10(+7.35%)
Dec 29, 2022 1.260 1.410 1.250 1.360 373,972 +0.11(+8.80%)
Dec 28, 2022 1.330 1.355 1.230 1.250 420,000 -0.07(-5.30%)
Dec 27, 2022 1.390 1.400 1.290 1.320 534,120 -0.04(-2.94%)
Dec 23, 2022 1.400 1.430 1.350 1.360 169,441 -0.05(-3.55%)
Dec 22, 2022 1.440 1.460 1.350 1.410 241,779 -0.01(-0.70%)
Dec 21, 2022 1.330 1.470 1.330 1.420 217,528 +0.09(+6.77%)
Dec 20, 2022 1.300 1.360 1.270 1.330 233,515 +0.02(+1.53%)
Dec 19, 2022 1.290 1.320 1.250 1.310 165,107 +0.01(+0.77%)
Dec 16, 2022 1.320 1.360 1.220 1.300 1,082,652 -0.06(-4.41%)
Dec 15, 2022 1.350 1.420 1.310 1.360 302,465 -0.02(-1.45%)
Dec 14, 2022 1.410 1.490 1.320 1.380 508,504 -0.04(-2.82%)
Dec 13, 2022 1.560 1.560 1.390 1.420 301,564 -0.08(-5.33%)
Dec 12, 2022 1.640 1.640 1.480 1.500 403,070 -0.15(-9.09%)
Dec 09, 2022 1.730 1.830 1.630 1.650 243,400 -0.11(-6.25%)
Dec 08, 2022 1.850 1.942 1.750 1.760 241,789 -0.04(-2.22%)
Dec 07, 2022 1.800 1.840 1.620 1.800 328,833 +0.01(+0.56%)
Dec 06, 2022 1.950 1.960 1.780 1.790 274,303 -0.16(-8.21%)
Dec 05, 2022 2.070 2.070 1.910 1.950 468,268 -0.11(-5.34%)
Dec 02, 2022 2.000 2.130 1.955 2.060 596,930 +0.04(+1.98%)
Dec 01, 2022 2.150 2.180 2.010 2.020 223,866 -0.15(-6.91%)
Nov 30, 2022 2.250 2.380 2.150 2.170 356,750 -0.02(-0.91%)
Nov 29, 2022 2.150 2.280 2.100 2.190 469,632 +0.08(+3.79%)
Nov 28, 2022 2.200 2.295 2.090 2.110 284,185 -0.09(-4.09%)
Nov 25, 2022 2.260 2.400 2.190 2.200 152,004 -0.03(-1.35%)
Nov 23, 2022 2.410 2.520 2.180 2.230 426,244 -0.21(-8.61%)
Nov 22, 2022 2.540 2.540 2.300 2.440 588,941 -0.09(-3.56%)
Nov 21, 2022 2.310 2.540 2.300 2.530 429,329 +0.17(+7.20%)
Nov 18, 2022 2.420 2.430 2.320 2.360 362,872 +0.01(+0.43%)
Nov 17, 2022 2.210 2.390 2.200 2.350 418,936 +0.00(+0.00%)
Nov 16, 2022 2.370 2.380 2.240 2.350 761,191 -0.03(-1.26%)
Nov 15, 2022 2.510 2.610 2.317 2.380 654,367 -0.14(-5.56%)
Nov 14, 2022 2.520 2.650 2.431 2.520 1,479,907 +0.01(+0.40%)
Nov 11, 2022 2.300 2.570 2.280 2.510 923,215 +0.29(+13.06%)
Nov 10, 2022 2.100 2.250 2.030 2.220 625,410 +0.12(+5.71%)
Nov 09, 2022 2.200 2.270 2.037 2.100 1,413,574 +0.02(+0.96%)
Nov 08, 2022 1.780 2.150 1.700 2.080 1,471,083 +0.42(+25.30%)
Nov 07, 2022 1.630 1.710 1.570 1.660 294,142 +0.06(+3.75%)
Nov 04, 2022 1.620 1.640 1.560 1.600 391,868 +0.01(+0.63%)
Nov 03, 2022 1.500 1.630 1.464 1.590 281,073 +0.08(+5.30%)
Nov 02, 2022 1.470 1.530 1.410 1.510 197,303 +0.06(+4.14%)
Nov 01, 2022 1.440 1.500 1.410 1.450 355,213 +0.03(+2.11%)
Oct 31, 2022 1.380 1.450 1.380 1.420 187,763 +0.03(+2.16%)
Oct 28, 2022 1.340 1.410 1.330 1.390 224,158 +0.02(+1.46%)
Oct 27, 2022 1.360 1.400 1.300 1.370 256,375 +0.03(+2.24%)
Oct 26, 2022 1.230 1.360 1.220 1.340 597,703 +0.07(+5.51%)
Oct 25, 2022 1.030 1.270 1.020 1.270 833,542 +0.07(+5.83%)
Oct 24, 2022 1.280 1.280 1.180 1.200 729,921 -0.08(-6.25%)
Oct 21, 2022 1.320 1.410 1.260 1.280 4,925,066 -0.03(-2.29%)
Oct 20, 2022 1.240 1.420 1.220 1.310 450,176 +0.08(+6.50%)
Oct 19, 2022 1.160 1.250 1.140 1.230 479,446 +0.06(+5.13%)
Oct 18, 2022 1.140 1.220 1.140 1.170 146,245 +0.01(+0.86%)
Oct 17, 2022 1.130 1.220 1.090 1.160 225,354 +0.03(+2.65%)
Oct 14, 2022 1.120 1.170 1.090 1.130 143,542 +0.01(+0.89%)
Oct 13, 2022 1.050 1.130 1.020 1.120 172,307 +0.07(+6.67%)
Oct 12, 2022 1.080 1.090 1.025 1.050 154,805 -0.04(-3.67%)
Oct 11, 2022 1.080 1.180 1.030 1.090 212,607 +0.00(+0.00%)
Oct 10, 2022 1.190 1.190 1.075 1.090 469,682 -0.11(-9.17%)
Oct 07, 2022 1.130 1.230 1.060 1.200 617,780 +0.08(+7.14%)
Oct 06, 2022 1.120 1.160 1.080 1.120 197,019 +0.02(+1.82%)
Oct 05, 2022 1.140 1.160 1.090 1.100 313,987 -0.05(-4.35%)
Oct 04, 2022 1.090 1.198 1.080 1.150 274,236 +0.07(+6.48%)
Oct 03, 2022 1.050 1.160 1.030 1.080 333,568 +0.01(+0.47%)
Sep 30, 2022 1.080 1.090 1.010 1.075 317,129 +0.01(+1.42%)
Sep 29, 2022 1.150 1.160 1.020 1.060 597,621 -0.09(-7.83%)
Sep 28, 2022 1.100 1.190 1.090 1.150 528,664 +0.04(+3.60%)
Sep 27, 2022 1.200 1.240 1.090 1.110 584,206 -0.09(-7.50%)
Sep 26, 2022 1.160 1.240 1.160 1.200 270,218 +0.03(+2.56%)
Sep 23, 2022 1.350 1.400 1.100 1.170 1,155,576 -0.16(-12.03%)
Sep 22, 2022 1.360 1.400 1.290 1.330 246,976 -0.03(-2.21%)
Sep 21, 2022 1.480 1.490 1.360 1.360 460,596 -0.13(-8.72%)
Sep 20, 2022 1.490 1.560 1.480 1.490 127,963 -0.04(-2.61%)
Sep 19, 2022 1.550 1.600 1.360 1.530 539,852 +0.00(+0.00%)
Sep 16, 2022 1.620 1.645 1.500 1.530 288,750 -0.09(-5.56%)
Sep 15, 2022 1.650 1.700 1.620 1.620 173,715 -0.03(-1.82%)
Sep 14, 2022 1.780 1.787 1.620 1.650 380,039 -0.12(-6.78%)
Sep 13, 2022 1.870 1.900 1.760 1.770 340,622 -0.17(-8.76%)
Sep 12, 2022 1.900 1.970 1.850 1.940 389,240 +0.02(+1.04%)
Sep 09, 2022 2.120 2.120 1.890 1.920 697,469 -0.12(-5.88%)
Sep 08, 2022 1.860 2.080 1.850 2.040 270,807 +0.18(+9.68%)
Sep 07, 2022 1.930 1.983 1.830 1.860 404,432 -0.07(-3.63%)
Sep 06, 2022 2.060 2.070 1.930 1.930 135,291 -0.09(-4.46%)
Sep 02, 2022 1.950 2.060 1.934 2.020 179,436 +0.10(+5.21%)
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 Sunnyvale.com & California Media Partners, LLC. All rights reserved.