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 )

1.660 -0.070 (-4.05%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 03, 2023 1.740 1.740 1.640 1.660 309,118 -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%)
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.