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 (%)
Feb 28, 2017 4.120 4.170 4.010 4.030 47,393 -0.08(-1.95%)
Feb 27, 2017 4.000 4.120 3.980 4.110 51,706 +0.16(+4.05%)
Feb 24, 2017 3.930 4.000 3.910 3.950 33,455 +0.00(+0.00%)
Feb 23, 2017 4.060 4.060 3.880 3.950 160,255 -0.11(-2.71%)
Feb 22, 2017 4.200 4.270 4.020 4.060 64,337 -0.14(-3.33%)
Feb 21, 2017 4.160 4.290 4.150 4.200 115,214 +0.09(+2.19%)
Feb 17, 2017 4.110 4.110 4.110 0 -0.08(-1.91%)
Feb 16, 2017 4.390 4.390 4.110 4.190 74,861 -0.17(-3.90%)
Feb 15, 2017 4.200 4.390 4.120 4.360 73,857 +0.17(+4.06%)
Feb 14, 2017 4.110 4.200 4.040 4.190 77,065 +0.08(+1.95%)
Feb 13, 2017 4.320 4.350 4.100 4.110 86,612 -0.20(-4.64%)
Feb 10, 2017 4.290 4.350 4.177 4.310 87,796 +0.07(+1.65%)
Feb 09, 2017 4.320 4.460 4.200 4.240 199,173 -0.09(-2.08%)
Feb 08, 2017 4.480 4.480 4.310 4.330 29,465 -0.21(-4.63%)
Feb 07, 2017 4.540 4.580 4.411 4.540 31,846 +0.01(+0.22%)
Feb 06, 2017 4.470 4.600 4.450 4.530 58,264 -0.01(-0.22%)
Feb 03, 2017 4.570 4.570 4.367 4.540 71,103 +0.06(+1.34%)
Feb 02, 2017 4.450 4.560 4.430 4.480 36,591 -0.02(-0.44%)
Feb 01, 2017 4.310 4.580 4.310 4.500 110,786 +0.19(+4.41%)
Jan 31, 2017 4.160 4.400 4.130 4.310 79,074 +0.12(+2.86%)
Jan 30, 2017 4.270 4.315 4.121 4.190 82,569 -0.14(-3.23%)
Jan 27, 2017 4.200 4.330 4.150 4.330 74,813 +0.10(+2.36%)
Jan 26, 2017 4.360 4.370 4.190 4.230 60,375 -0.13(-2.98%)
Jan 25, 2017 4.170 4.440 4.160 4.360 99,869 +0.16(+3.81%)
Jan 24, 2017 4.200 4.230 4.070 4.200 147,082 -0.06(-1.41%)
Jan 23, 2017 4.530 4.550 4.220 4.260 137,997 -0.25(-5.54%)
Jan 20, 2017 4.530 4.580 4.390 4.510 59,657 +0.03(+0.67%)
Jan 19, 2017 4.450 4.580 4.350 4.480 57,211 +0.05(+1.13%)
Jan 18, 2017 4.460 4.512 4.320 4.430 69,349 +0.00(+0.00%)
Jan 17, 2017 4.400 4.560 4.320 4.430 99,219 -0.10(-2.21%)
Jan 13, 2017 4.530 4.530 4.530 0 +0.21(+4.86%)
Jan 12, 2017 4.160 4.400 4.090 4.320 93,666 +0.10(+2.37%)
Jan 11, 2017 4.190 4.470 4.060 4.220 127,726 +0.06(+1.44%)
Jan 10, 2017 4.100 4.466 4.000 4.160 144,920 +0.09(+2.21%)
Jan 09, 2017 4.200 4.269 4.020 4.070 199,906 +0.00(+0.00%)
Jan 06, 2017 4.160 4.210 4.050 4.070 119,173 -0.06(-1.45%)
Jan 05, 2017 4.130 4.370 4.040 4.130 196,625 -0.01(-0.24%)
Jan 04, 2017 4.130 4.400 4.110 4.140 340,933 +0.02(+0.49%)
Jan 03, 2017 4.110 4.250 4.010 4.120 96,124 +0.07(+1.73%)
Dec 30, 2016 4.050 4.050 4.050 0 +0.00(+0.00%)
Dec 29, 2016 4.060 4.180 4.010 4.050 117,814 +0.01(+0.25%)
Dec 28, 2016 4.110 4.280 4.000 4.040 111,153 -0.12(-2.88%)
Dec 27, 2016 4.090 4.200 4.090 4.160 48,863 +0.11(+2.72%)
Dec 23, 2016 4.050 4.050 4.050 0 +0.06(+1.50%)
Dec 22, 2016 3.950 4.100 3.950 3.990 133,878 -0.01(-0.25%)
Dec 21, 2016 4.010 4.070 3.950 4.000 648,987 -0.05(-1.23%)
Dec 20, 2016 3.810 4.060 3.810 4.050 192,707 +0.22(+5.74%)
Dec 19, 2016 3.950 4.050 3.810 3.830 124,998 -0.12(-3.04%)
Dec 16, 2016 3.790 3.983 3.790 3.950 158,448 +0.19(+5.05%)
Dec 15, 2016 3.920 3.970 3.760 3.760 100,084 -0.22(-5.53%)
Dec 14, 2016 3.940 3.980 3.851 3.980 46,637 +0.00(+0.00%)
Dec 13, 2016 3.970 4.090 3.920 3.980 53,054 +0.06(+1.53%)
Dec 12, 2016 4.110 4.370 3.950 3.920 160,302 -0.24(-5.77%)
Dec 09, 2016 4.220 4.470 4.050 4.160 84,090 -0.04(-0.95%)
Dec 08, 2016 4.250 4.320 4.150 4.200 65,054 +0.00(+0.12%)
Dec 07, 2016 4.260 4.450 4.140 4.195 78,892 -0.12(-2.89%)
Dec 06, 2016 4.170 4.500 4.080 4.320 85,577 +0.11(+2.61%)
Dec 05, 2016 4.050 4.400 4.050 4.210 80,220 +0.16(+3.95%)
Dec 02, 2016 4.100 4.320 4.010 4.050 109,191 -0.11(-2.64%)
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.