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 )

1.100 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 (%)
Nov 30, 2015 9.150 9.380 8.750 9.040 243,831 -0.06(-0.66%)
Nov 27, 2015 8.950 9.160 8.770 9.100 74,589 +0.18(+2.02%)
Nov 25, 2015 8.890 8.920 8.920 8.920 259,600 +0.00(+0.00%)
Nov 24, 2015 8.980 9.215 8.750 8.920 155,084 -0.09(-1.00%)
Nov 23, 2015 8.970 9.280 8.600 9.010 106,494 +0.05(+0.56%)
Nov 20, 2015 8.770 8.980 8.443 8.960 104,072 +0.16(+1.82%)
Nov 19, 2015 9.030 9.200 8.490 8.800 261,693 -0.31(-3.40%)
Nov 18, 2015 9.400 9.400 9.020 9.110 632,521 -0.78(-7.89%)
Nov 17, 2015 9.600 10.40 9.530 9.890 177,760 +0.37(+3.89%)
Nov 16, 2015 10.62 10.89 9.105 9.520 151,882 -1.35(-12.42%)
Nov 13, 2015 10.50 11.30 10.50 10.87 94,082 +0.23(+2.16%)
Nov 12, 2015 11.10 11.45 10.56 10.64 160,044 -0.42(-3.80%)
Nov 11, 2015 11.21 11.52 10.96 11.06 124,802 -0.27(-2.38%)
Nov 10, 2015 11.02 11.52 10.89 11.33 171,582 +0.32(+2.91%)
Nov 09, 2015 11.70 11.71 10.94 11.01 115,059 -0.66(-5.66%)
Nov 06, 2015 13.01 13.11 11.32 11.67 238,313 -1.45(-11.05%)
Nov 05, 2015 12.85 14.78 11.97 13.12 457,464 +1.53(+13.20%)
Nov 04, 2015 11.20 11.61 11.11 11.59 144,227 +0.47(+4.23%)
Nov 03, 2015 11.13 11.68 10.95 11.12 170,150 -0.12(-1.07%)
Nov 02, 2015 10.56 11.60 10.56 11.24 228,833 +0.58(+5.44%)
Oct 30, 2015 10.50 11.23 10.50 10.66 86,475 +0.15(+1.43%)
Oct 29, 2015 10.40 10.75 10.36 10.51 151,995 +0.02(+0.19%)
Oct 28, 2015 10.44 10.73 10.32 10.49 81,732 -0.02(-0.19%)
Oct 27, 2015 10.00 10.89 9.850 10.51 266,999 +0.41(+4.06%)
Oct 26, 2015 9.620 10.17 9.250 10.10 141,207 +0.39(+4.02%)
Oct 23, 2015 9.570 10.51 9.480 9.710 201,387 +0.19(+2.00%)
Oct 22, 2015 9.000 9.670 8.740 9.520 174,771 +0.39(+4.27%)
Oct 21, 2015 9.490 9.880 8.710 9.130 371,561 -0.36(-3.79%)
Oct 20, 2015 8.500 9.790 8.400 9.490 555,258 +1.29(+15.73%)
Oct 19, 2015 7.330 8.720 7.120 8.200 1,132,467 +0.92(+12.64%)
Oct 16, 2015 7.580 7.600 7.150 7.280 152,327 -0.25(-3.32%)
Oct 15, 2015 7.530 7.830 7.070 7.530 520,698 +0.00(+0.00%)
Oct 14, 2015 7.950 8.330 7.319 7.530 270,367 -0.43(-5.40%)
Oct 13, 2015 7.750 8.480 7.250 7.960 391,619 +0.37(+4.87%)
Oct 12, 2015 8.050 8.420 7.130 7.590 368,819 -0.42(-5.24%)
Oct 09, 2015 8.290 8.290 7.860 8.010 130,042 -0.20(-2.44%)
Oct 08, 2015 8.730 8.730 8.005 8.210 141,779 -0.50(-5.74%)
Oct 07, 2015 8.960 9.480 8.410 8.710 134,503 -0.21(-2.35%)
Oct 06, 2015 8.980 9.900 8.380 8.920 464,039 +0.09(+1.02%)
Oct 05, 2015 9.320 9.550 8.780 8.830 344,735 -0.48(-5.16%)
Oct 02, 2015 9.730 9.990 8.900 9.310 157,758 -0.91(-8.90%)
Oct 01, 2015 11.95 12.19 9.510 10.22 466,083 -1.75(-14.62%)
Sep 30, 2015 11.80 12.57 11.50 11.97 194,273 +0.26(+2.22%)
Sep 29, 2015 11.71 12.05 11.41 11.71 205,109 +0.04(+0.34%)
Sep 28, 2015 11.41 11.92 11.41 11.67 610,239 +0.13(+1.13%)
Sep 25, 2015 12.52 12.75 11.13 11.54 168,377 -0.60(-4.94%)
Sep 24, 2015 11.63 12.45 11.54 12.14 93,035 +0.34(+2.88%)
Sep 23, 2015 11.79 12.14 11.49 11.80 61,236 +0.10(+0.85%)
Sep 22, 2015 11.58 12.39 11.15 11.70 125,227 -0.07(-0.59%)
Sep 21, 2015 12.67 12.92 11.50 11.77 70,557 -0.80(-6.36%)
Sep 18, 2015 12.99 13.38 12.01 12.57 87,052 -0.48(-3.68%)
Sep 17, 2015 12.58 13.47 12.48 13.05 74,322 +0.40(+3.16%)
Sep 16, 2015 12.60 12.99 12.34 12.65 56,900 +0.00(+0.00%)
Sep 15, 2015 11.62 12.84 11.42 12.65 156,386 +0.98(+8.40%)
Sep 14, 2015 11.31 11.71 11.03 11.67 236,685 +0.34(+3.00%)
Sep 11, 2015 11.27 11.41 10.96 11.33 104,584 +0.02(+0.18%)
Sep 10, 2015 11.24 11.45 10.78 11.31 71,828 +0.07(+0.62%)
Sep 09, 2015 11.48 11.50 11.03 11.24 95,533 +0.03(+0.27%)
Sep 08, 2015 11.38 11.38 10.99 11.21 38,335 +0.08(+0.72%)
Sep 04, 2015 11.03 11.13 11.13 11.13 84,600 -0.17(-1.50%)
Sep 03, 2015 11.66 11.66 10.88 11.30 68,572 -0.25(-2.16%)
Sep 02, 2015 11.53 11.62 10.71 11.55 51,960 +0.25(+2.21%)
Sep 01, 2015 10.64 11.84 10.64 11.30 167,547 +0.34(+3.10%)
Aug 31, 2015 11.65 11.77 10.56 10.96 149,485 -0.70(-6.00%)
Aug 28, 2015 11.16 11.92 11.10 11.66 132,277 +0.38(+3.37%)
Aug 27, 2015 11.66 12.13 11.17 11.28 86,664 -0.17(-1.48%)
Aug 26, 2015 11.45 12.04 11.02 11.45 216,254 +0.00(+0.00%)
Aug 25, 2015 11.30 12.26 11.30 11.45 154,931 +0.35(+3.15%)
Aug 24, 2015 11.63 12.20 10.01 11.10 252,161 -1.43(-11.41%)
Aug 21, 2015 13.35 14.65 12.48 12.53 371,940 -2.24(-15.17%)
Aug 20, 2015 14.65 15.32 14.57 14.77 87,656 +0.01(+0.07%)
Aug 19, 2015 15.33 15.65 14.75 14.76 96,106 -0.70(-4.53%)
Aug 18, 2015 15.44 16.00 15.31 15.46 115,478 -0.07(-0.45%)
Aug 17, 2015 14.20 16.09 14.11 15.53 123,056 +1.17(+8.15%)
Aug 14, 2015 14.22 14.46 13.63 14.36 86,772 +0.06(+0.42%)
Aug 13, 2015 14.06 14.76 13.28 14.30 343,306 +0.31(+2.22%)
Aug 12, 2015 13.50 14.58 13.03 13.99 247,356 +0.52(+3.86%)
Aug 11, 2015 14.14 14.23 12.97 13.47 636,150 -0.26(-1.89%)
Aug 10, 2015 13.70 14.66 13.46 13.73 516,987 +0.04(+0.29%)
Aug 07, 2015 14.85 14.85 13.55 13.69 189,025 -1.24(-8.31%)
Aug 06, 2015 14.76 15.15 14.65 14.93 223,383 +0.11(+0.74%)
Aug 05, 2015 14.45 15.00 14.26 14.82 519,030 +0.49(+3.42%)
Aug 04, 2015 14.75 15.03 14.27 14.33 83,868 -0.64(-4.28%)
Aug 03, 2015 15.11 15.92 14.75 14.97 85,410 -0.08(-0.53%)
Jul 31, 2015 15.10 15.81 14.99 15.05 74,891 -0.05(-0.33%)
Jul 30, 2015 16.29 16.29 15.05 15.10 231,903 -1.16(-7.13%)
Jul 29, 2015 15.26 16.99 15.26 16.26 122,567 +0.96(+6.27%)
Jul 28, 2015 14.90 15.49 14.31 15.30 291,797 +0.49(+3.31%)
Jul 27, 2015 15.75 15.80 14.67 14.81 196,907 -1.00(-6.33%)
Jul 24, 2015 16.64 17.83 15.80 15.81 121,056 -0.78(-4.70%)
Jul 23, 2015 17.77 18.21 16.31 16.59 132,776 -1.08(-6.11%)
Jul 22, 2015 19.36 19.36 17.62 17.67 162,808 -1.69(-8.73%)
Jul 21, 2015 18.89 19.44 18.01 19.36 339,740 +0.62(+3.31%)
Jul 20, 2015 20.18 20.43 18.40 18.74 419,935 -1.50(-7.41%)
Jul 17, 2015 19.25 20.45 18.70 20.24 437,292 +1.07(+5.58%)
Jul 16, 2015 17.41 19.40 17.41 19.17 625,721 +1.80(+10.36%)
Jul 15, 2015 17.70 17.99 17.04 17.37 826,075 +0.31(+1.82%)
Jul 14, 2015 16.01 17.74 15.99 17.06 466,230 +1.04(+6.49%)
Jul 13, 2015 15.82 16.64 15.50 16.02 812,924 +0.36(+2.30%)
Jul 10, 2015 16.35 16.76 15.55 15.66 611,520 -0.57(-3.51%)
Jul 09, 2015 16.40 16.77 15.82 16.23 175,771 +0.13(+0.81%)
Jul 08, 2015 17.24 17.91 16.04 16.10 312,248 -1.35(-7.74%)
Jul 07, 2015 17.72 17.89 16.91 17.45 231,845 -0.23(-1.30%)
Jul 06, 2015 17.97 17.99 17.36 17.68 29,674 -0.31(-1.72%)
Jul 02, 2015 18.02 17.99 17.99 17.99 48,500 +0.43(+2.45%)
Jul 01, 2015 18.57 18.84 17.18 17.56 476,146 -0.77(-4.20%)
Jun 30, 2015 18.08 18.56 18.03 18.33 113,043 +0.31(+1.72%)
Jun 29, 2015 18.26 18.61 17.98 18.02 228,764 -0.48(-2.59%)
Jun 26, 2015 17.89 18.54 17.72 18.50 539,712 +0.61(+3.41%)
Jun 25, 2015 19.43 19.77 17.78 17.89 95,836 -1.39(-7.21%)
Jun 24, 2015 19.74 19.94 19.00 19.28 168,140 -0.41(-2.08%)
Jun 23, 2015 20.34 20.34 19.58 19.69 250,685 -0.62(-3.05%)
Jun 22, 2015 20.00 20.58 19.95 20.31 132,982 +0.46(+2.32%)
Jun 19, 2015 20.00 20.34 19.80 19.85 173,953 -0.10(-0.50%)
Jun 18, 2015 19.98 21.00 19.83 19.95 420,768 -0.07(-0.35%)
Jun 17, 2015 21.32 21.35 19.65 20.02 752,933 -1.10(-5.21%)
Jun 16, 2015 20.25 21.57 20.05 21.12 304,858 +1.32(+6.67%)
Jun 15, 2015 19.27 20.42 19.00 19.80 425,898 +0.51(+2.64%)
Jun 12, 2015 17.64 19.49 17.50 19.29 320,280 +1.88(+10.80%)
Jun 11, 2015 17.00 17.56 17.00 17.41 249,820 +0.38(+2.23%)
Jun 10, 2015 16.40 17.40 16.35 17.03 263,254 +0.60(+3.65%)
Jun 09, 2015 16.97 17.06 16.06 16.43 187,811 +0.33(+2.05%)
Jun 08, 2015 15.40 16.33 15.15 16.10 297,518 +0.76(+4.95%)
Jun 05, 2015 15.45 15.45 15.05 15.34 153,258 +0.24(+1.59%)
Jun 04, 2015 15.00 15.25 14.90 15.10 234,198 -0.03(-0.20%)
Jun 03, 2015 14.70 15.16 14.65 15.13 242,996 +0.32(+2.16%)
Jun 02, 2015 14.50 15.05 14.40 14.81 415,373 -0.01(-0.07%)
Jun 01, 2015 16.10 16.10 13.75 14.82 607,498 -0.61(-3.95%)
May 29, 2015 15.62 15.62 15.22 15.43 355,166 +0.10(+0.65%)
May 28, 2015 15.31 15.60 15.00 15.33 283,375 -0.29(-1.86%)
May 27, 2015 15.20 15.67 14.79 15.62 146,469 +0.39(+2.56%)
May 26, 2015 15.58 15.75 15.06 15.23 126,758 -0.37(-2.37%)
May 22, 2015 14.84 15.60 15.60 15.60 78,600 +0.52(+3.45%)
May 21, 2015 15.69 15.69 15.00 15.08 64,138 -0.12(-0.79%)
May 20, 2015 15.90 16.23 14.00 15.20 604,987 -0.78(-4.88%)
May 19, 2015 16.50 16.66 15.96 15.98 288,371 -0.63(-3.79%)
May 18, 2015 16.88 17.15 16.60 16.61 318,472 -0.24(-1.42%)
May 15, 2015 17.01 17.09 16.80 16.85 610,222 -0.08(-0.47%)
May 14, 2015 17.08 17.08 16.85 16.93 373,213 -0.01(-0.06%)
May 13, 2015 16.85 17.02 16.84 16.94 342,297 +0.06(+0.36%)
May 12, 2015 17.00 17.05 16.75 16.88 338,293 -0.12(-0.71%)
May 11, 2015 17.47 17.47 16.86 17.00 240,549 -0.18(-1.05%)
May 08, 2015 17.25 17.69 16.59 17.18 884,123 -0.05(-0.29%)
May 07, 2015 15.75 17.25 15.75 17.23 1,766,523 +1.23(+7.69%)
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.