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:

Adaptimmune Ther ADR (NQ: ADAP )

1.580 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 5.900 6.120 5.500 5.540 949,600 -0.40(-6.73%)
Feb 25, 2021 6.020 6.130 5.750 5.940 562,511 -0.05(-0.83%)
Feb 24, 2021 6.070 6.120 5.800 5.990 560,976 +0.04(+0.67%)
Feb 23, 2021 5.810 6.030 5.360 5.950 1,042,603 -0.17(-2.78%)
Feb 22, 2021 6.150 6.460 6.070 6.120 861,401 -0.17(-2.70%)
Feb 19, 2021 6.040 6.310 5.930 6.290 897,600 +0.31(+5.18%)
Feb 18, 2021 6.530 6.540 5.920 5.980 1,937,350 -0.64(-9.67%)
Feb 17, 2021 7.070 7.090 6.170 6.620 1,644,428 -0.15(-2.22%)
Feb 16, 2021 6.620 7.170 6.580 6.770 1,935,012 +0.25(+3.83%)
Feb 12, 2021 6.630 6.750 6.360 6.520 852,100 -0.11(-1.66%)
Feb 11, 2021 6.910 7.260 6.530 6.630 1,281,823 -0.14(-2.07%)
Feb 10, 2021 6.830 6.970 6.620 6.770 782,788 +0.02(+0.30%)
Feb 09, 2021 7.100 7.340 6.710 6.750 1,457,178 -0.08(-1.17%)
Feb 08, 2021 6.260 7.280 6.230 6.830 2,123,469 +0.62(+9.98%)
Feb 05, 2021 5.880 6.260 5.790 6.210 969,200 +0.37(+6.34%)
Feb 04, 2021 5.810 6.020 5.760 5.840 626,003 +0.07(+1.21%)
Feb 03, 2021 6.050 6.140 5.710 5.770 909,201 -0.26(-4.31%)
Feb 02, 2021 5.670 6.040 5.620 6.030 1,035,442 +0.42(+7.49%)
Feb 01, 2021 5.540 5.640 5.460 5.610 547,979 +0.15(+2.75%)
Jan 29, 2021 5.530 5.740 5.350 5.460 709,200 -0.02(-0.36%)
Jan 28, 2021 5.360 5.640 5.310 5.480 1,014,089 +0.19(+3.59%)
Jan 27, 2021 5.550 5.600 5.060 5.290 1,800,059 -0.30(-5.37%)
Jan 26, 2021 5.790 5.950 5.510 5.590 788,084 -0.16(-2.78%)
Jan 25, 2021 5.680 5.960 5.570 5.750 811,517 +0.15(+2.68%)
Jan 22, 2021 5.430 5.720 5.300 5.600 577,900 +0.18(+3.32%)
Jan 21, 2021 5.780 5.830 5.420 5.420 879,891 -0.37(-6.39%)
Jan 20, 2021 5.860 6.060 5.620 5.790 807,101 -0.15(-2.53%)
Jan 19, 2021 5.840 5.960 5.460 5.940 1,093,373 +0.22(+3.85%)
Jan 15, 2021 6.130 6.200 5.650 5.720 1,600,000 -0.38(-6.23%)
Jan 14, 2021 5.860 6.380 5.850 6.100 1,469,843 +0.28(+4.81%)
Jan 13, 2021 5.830 5.880 5.540 5.820 898,304 -0.07(-1.19%)
Jan 12, 2021 6.300 6.310 5.790 5.890 1,668,458 -0.34(-5.46%)
Jan 11, 2021 6.210 6.410 5.990 6.230 1,221,491 +0.05(+0.81%)
Jan 08, 2021 6.000 6.295 5.994 6.180 1,251,400 +0.20(+3.34%)
Jan 07, 2021 5.660 6.020 5.660 5.980 1,318,041 +0.37(+6.60%)
Jan 06, 2021 5.640 5.890 5.530 5.610 1,633,734 -0.16(-2.77%)
Jan 05, 2021 5.990 6.080 5.540 5.770 2,310,567 -0.24(-3.99%)
Jan 04, 2021 5.530 6.100 5.250 6.010 3,128,189 +0.62(+11.50%)
Dec 31, 2020 5.390 5.390 5.390 1,098,887 -0.02(-0.37%)
Dec 30, 2020 5.180 5.560 5.110 5.410 1,098,887 +0.22(+4.24%)
Dec 29, 2020 5.290 5.315 4.995 5.190 1,133,458 -0.09(-1.70%)
Dec 28, 2020 5.410 5.410 4.960 5.280 1,494,490 +0.06(+1.15%)
Dec 24, 2020 5.530 5.750 5.162 5.220 1,005,900 -0.27(-4.92%)
Dec 23, 2020 5.500 5.540 5.240 5.490 1,703,247 +0.17(+3.20%)
Dec 22, 2020 4.950 5.390 4.830 5.320 2,064,348 +0.37(+7.47%)
Dec 21, 2020 4.820 4.970 4.600 4.950 1,652,119 +0.04(+0.81%)
Dec 18, 2020 4.450 4.960 4.350 4.910 5,752,400 +0.53(+12.10%)
Dec 17, 2020 4.510 4.550 4.260 4.380 1,801,516 +0.03(+0.69%)
Dec 16, 2020 4.340 4.520 4.200 4.350 2,533,378 +0.28(+6.88%)
Dec 15, 2020 4.150 4.310 4.060 4.070 1,667,759 -0.03(-0.73%)
Dec 14, 2020 4.130 4.220 3.950 4.100 3,989,123 +0.10(+2.50%)
Dec 11, 2020 4.010 4.110 3.790 4.000 4,992,600 -0.05(-1.23%)
Dec 10, 2020 4.150 4.180 3.960 4.050 2,152,684 -0.09(-2.17%)
Dec 09, 2020 4.510 4.510 4.080 4.140 1,847,261 -0.26(-5.91%)
Dec 08, 2020 4.630 4.700 4.340 4.400 1,677,687 -0.10(-2.22%)
Dec 07, 2020 4.470 4.870 4.450 4.500 1,430,144 +0.03(+0.67%)
Dec 04, 2020 4.530 4.546 4.330 4.470 990,000 -0.03(-0.67%)
Dec 03, 2020 4.610 4.610 4.320 4.500 1,270,474 -0.05(-1.10%)
Dec 02, 2020 4.780 4.780 4.440 4.550 1,737,160 -0.20(-4.21%)
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.
 
 
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.