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 )

1.219 +0.049 (+4.21%)

Streaming Delayed Price Updated: 12:55 PM EDT, Jul 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 19, 2024	1.190	1.230	1.130	1.170	904,076	-0.01(-0.85%)
Jul 18, 2024	1.270	1.280	1.170	1.180	1,466,497	-0.08(-6.35%)
Jul 17, 2024	1.240	1.310	1.230	1.260	1,330,830	-0.01(-0.79%)
Jul 16, 2024	1.280	1.300	1.230	1.270	1,397,414	+0.02(+2.01%)
Jul 15, 2024	1.300	1.370	1.070	1.245	3,086,487	-0.03(-2.73%)
Jul 12, 2024	1.220	1.340	1.219	1.280	2,434,374	+0.04(+3.23%)
Jul 11, 2024	1.220	1.270	1.170	1.240	2,176,206	+0.05(+4.20%)
Jul 10, 2024	1.200	1.230	1.180	1.190	1,149,855	-0.01(-0.83%)
Jul 09, 2024	1.200	1.230	1.150	1.200	1,592,105	+0.04(+3.45%)
Jul 08, 2024	1.240	1.250	1.120	1.160	2,198,954	-0.06(-4.92%)
Jul 05, 2024	1.030	1.220	1.020	1.220	3,830,304	+0.20(+19.61%)
Jul 03, 2024	1.060	1.060	1.000	1.020	740,677	-0.03(-2.86%)
Jul 02, 2024	1.070	1.100	1.030	1.050	1,611,901	+0.00(+0.00%)
Jul 01, 2024	1.000	1.060	0.9799	1.050	1,410,902	+0.08(+7.70%)
Jun 28, 2024	0.9800	1.030	0.9601	0.9749	1,600,236	-0.01(-0.60%)
Jun 27, 2024	0.8400	0.9896	0.8300	0.9808	2,722,723	+0.15(+17.96%)
Jun 26, 2024	0.8700	0.8650	0.8250	0.8315	1,715,263	-0.03(-3.97%)
Jun 25, 2024	0.8909	0.8909	0.8627	0.8659	774,822	-0.01(-1.67%)
Jun 24, 2024	0.8900	0.9148	0.8750	0.8806	755,061	-0.01(-1.06%)
Jun 21, 2024	0.8650	0.8964	0.8641	0.8900	588,973	+0.02(+1.97%)
Jun 20, 2024	0.8700	0.9000	0.8550	0.8728	1,862,988	-0.01(-0.82%)
Jun 18, 2024	0.9300	0.9401	0.8500	0.8800	2,798,180	-0.06(-6.08%)
Jun 17, 2024	1.010	1.020	0.9212	0.9370	1,991,723	-0.07(-7.23%)
Jun 14, 2024	1.020	1.040	1.000	1.010	834,358	-0.03(-2.88%)
Jun 13, 2024	1.050	1.050	1.020	1.040	599,829	+0.00(+0.00%)
Jun 12, 2024	1.050	1.080	1.030	1.040	882,889	+0.00(+0.00%)
Jun 11, 2024	1.020	1.050	1.010	1.040	1,642,351	+0.00(+0.00%)
Jun 10, 2024	1.010	1.045	1.010	1.040	1,624,142	+0.02(+1.96%)
Jun 07, 2024	1.010	1.060	1.010	1.020	1,076,531	-0.01(-0.97%)
Jun 06, 2024	1.020	1.060	1.010	1.030	1,828,326	-0.03(-2.83%)
Jun 05, 2024	0.9900	1.070	0.9900	1.060	1,846,967	+0.05(+4.95%)
Jun 04, 2024	1.050	1.050	0.9601	1.010	4,016,376	-0.06(-5.61%)
Jun 03, 2024	1.100	1.150	1.050	1.070	2,227,872	-0.06(-5.31%)
May 31, 2024	1.150	1.180	1.040	1.130	14,923,331	+0.12(+11.88%)
May 30, 2024	1.050	1.070	1.000	1.010	3,742,530	+0.00(+0.00%)
May 29, 2024	1.030	1.036	1.000	1.010	820,543	-0.03(-2.88%)
May 28, 2024	1.080	1.100	1.020	1.040	1,090,026	-0.01(-0.95%)
May 24, 2024	1.020	1.066	1.010	1.050	560,532	+0.04(+3.96%)
May 23, 2024	1.050	1.060	1.010	1.010	799,924	-0.04(-3.81%)
May 22, 2024	1.080	1.120	1.050	1.050	735,208	-0.03(-2.78%)
May 21, 2024	1.090	1.110	1.060	1.080	1,283,792	-0.02(-1.82%)
May 20, 2024	1.120	1.120	1.050	1.100	695,344	-0.01(-0.90%)
May 17, 2024	1.160	1.175	1.100	1.110	1,056,715	-0.09(-7.50%)
May 16, 2024	1.340	1.340	1.150	1.200	1,286,100	-0.04(-3.23%)
May 15, 2024	1.190	1.270	1.130	1.240	1,417,611	+0.09(+7.83%)
May 14, 2024	1.170	1.230	1.120	1.150	533,333	-0.02(-1.71%)
May 13, 2024	1.120	1.200	1.104	1.170	432,605	+0.05(+4.46%)
May 10, 2024	1.130	1.210	1.080	1.120	531,725	-0.02(-1.75%)
May 09, 2024	1.150	1.220	1.120	1.140	993,489	+0.00(+0.00%)
May 08, 2024	1.090	1.140	1.020	1.140	974,866	+0.04(+3.64%)
May 07, 2024	1.150	1.150	1.060	1.100	1,035,003	-0.05(-4.35%)
May 06, 2024	1.230	1.230	1.110	1.150	842,132	-0.04(-3.36%)
May 03, 2024	1.220	1.240	1.170	1.190	852,996	+0.00(+0.00%)
May 02, 2024	1.250	1.250	1.170	1.190	716,118	-0.02(-1.65%)

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