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 29, 2016 7.900 7.900 7.060 7.190 128,634 -0.63(-8.06%)
Feb 26, 2016 7.740 8.095 7.300 7.820 163,673 +0.15(+1.96%)
Feb 25, 2016 7.510 7.980 7.500 7.670 368,252 +0.29(+3.93%)
Feb 24, 2016 7.480 7.480 7.010 7.380 156,992 -0.25(-3.28%)
Feb 23, 2016 8.390 8.460 7.540 7.630 100,102 -0.76(-9.06%)
Feb 22, 2016 8.310 8.550 8.144 8.390 95,933 +0.17(+2.07%)
Feb 19, 2016 8.180 8.380 7.900 8.220 98,795 -0.05(-0.60%)
Feb 18, 2016 8.550 8.750 8.040 8.270 137,063 -0.26(-3.05%)
Feb 17, 2016 8.380 9.150 8.380 8.530 279,167 +0.19(+2.28%)
Feb 16, 2016 7.950 8.730 7.950 8.340 283,060 +0.49(+6.24%)
Feb 12, 2016 7.480 7.850 7.850 7.850 177,000 +0.35(+4.67%)
Feb 11, 2016 6.940 7.680 6.640 7.500 144,247 +0.45(+6.38%)
Feb 10, 2016 6.600 7.360 6.600 7.050 149,670 +0.53(+8.13%)
Feb 09, 2016 7.060 7.200 6.190 6.520 608,546 -0.63(-8.81%)
Feb 08, 2016 7.130 7.160 6.750 7.150 246,507 +0.03(+0.42%)
Feb 05, 2016 7.570 7.680 7.070 7.120 125,994 -0.43(-5.70%)
Feb 04, 2016 7.350 7.900 7.130 7.550 314,944 +0.15(+2.03%)
Feb 03, 2016 8.000 8.100 7.010 7.400 301,785 -0.53(-6.68%)
Feb 02, 2016 7.480 8.100 7.390 7.930 385,443 +0.54(+7.31%)
Feb 01, 2016 7.090 7.425 6.960 7.390 326,118 +0.32(+4.53%)
Jan 29, 2016 7.190 7.560 6.900 7.070 238,186 -0.16(-2.21%)
Jan 28, 2016 7.780 7.810 7.130 7.230 352,155 -0.53(-6.83%)
Jan 27, 2016 8.380 8.410 7.720 7.760 263,424 -0.58(-6.95%)
Jan 26, 2016 8.460 8.990 8.210 8.340 168,870 -0.16(-1.88%)
Jan 25, 2016 8.720 9.280 8.460 8.500 180,213 -0.31(-3.52%)
Jan 22, 2016 8.100 8.830 8.100 8.810 157,837 +0.79(+9.85%)
Jan 21, 2016 8.050 8.190 7.700 8.020 218,346 -0.03(-0.37%)
Jan 20, 2016 7.580 8.630 7.310 8.050 486,173 +0.43(+5.64%)
Jan 19, 2016 7.830 8.077 7.450 7.620 297,820 -0.04(-0.52%)
Jan 15, 2016 7.520 7.660 7.660 7.660 414,100 +0.11(+1.46%)
Jan 14, 2016 7.130 8.330 6.750 7.550 673,181 +0.37(+5.15%)
Jan 13, 2016 8.450 8.822 7.140 7.180 546,867 -1.33(-15.63%)
Jan 12, 2016 9.510 9.729 7.810 8.510 774,794 -0.91(-9.66%)
Jan 11, 2016 10.61 10.63 9.050 9.420 820,495 -1.11(-10.54%)
Jan 08, 2016 10.75 10.88 10.22 10.53 544,652 -0.12(-1.13%)
Jan 07, 2016 11.34 11.82 10.17 10.65 825,793 -1.03(-8.82%)
Jan 06, 2016 12.15 12.38 11.64 11.68 811,161 -0.61(-4.96%)
Jan 05, 2016 11.85 12.85 11.53 12.29 551,571 +0.47(+3.98%)
Jan 04, 2016 12.04 12.04 11.33 11.82 341,500 -0.24(-1.99%)
Dec 31, 2015 12.12 12.06 12.06 12.06 169,600 -0.12(-0.99%)
Dec 30, 2015 11.36 12.35 11.20 12.18 280,623 +0.83(+7.31%)
Dec 29, 2015 10.75 11.47 10.54 11.35 205,193 +0.73(+6.87%)
Dec 28, 2015 11.00 11.13 10.57 10.62 280,270 -0.38(-3.45%)
Dec 24, 2015 10.87 11.00 11.00 11.00 277,200 -0.03(-0.27%)
Dec 23, 2015 10.34 12.14 10.05 11.03 3,012,957 +0.97(+9.64%)
Dec 22, 2015 9.990 10.24 9.760 10.06 149,386 +0.16(+1.62%)
Dec 21, 2015 9.560 10.02 9.030 9.900 93,470 +0.41(+4.32%)
Dec 18, 2015 8.850 9.560 8.790 9.490 123,333 +0.63(+7.11%)
Dec 17, 2015 9.160 9.160 8.620 8.860 161,154 -0.29(-3.17%)
Dec 16, 2015 8.950 9.340 8.680 9.150 144,208 +0.27(+3.04%)
Dec 15, 2015 9.060 9.180 8.270 8.880 329,364 -0.17(-1.88%)
Dec 14, 2015 9.630 9.654 8.800 9.050 266,471 -0.66(-6.80%)
Dec 11, 2015 9.910 9.940 9.515 9.710 192,505 -0.29(-2.90%)
Dec 10, 2015 9.810 10.03 9.620 10.00 167,598 +0.13(+1.32%)
Dec 09, 2015 9.950 10.02 9.610 9.870 130,166 -0.08(-0.80%)
Dec 08, 2015 10.06 10.12 9.790 9.950 94,265 -0.12(-1.19%)
Dec 07, 2015 10.65 10.65 9.670 10.07 197,717 -0.52(-4.91%)
Dec 04, 2015 10.30 10.66 9.860 10.59 247,061 +0.29(+2.82%)
Dec 03, 2015 9.880 10.70 9.880 10.30 509,801 +0.39(+3.94%)
Dec 02, 2015 9.340 10.15 9.330 9.910 631,718 +0.52(+5.54%)
Dec 01, 2015 9.280 9.490 9.050 9.390 381,887 +0.35(+3.87%)
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.