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 )

1.190 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	3.420	3.650	3.380	3.620	445,100	-0.04(-1.09%)
Feb 27, 2020	3.450	3.700	3.260	3.660	815,192	+0.15(+4.27%)
Feb 26, 2020	3.480	3.660	3.440	3.510	400,413	+0.09(+2.63%)
Feb 25, 2020	3.600	3.600	3.410	3.420	538,733	-0.16(-4.47%)
Feb 24, 2020	3.620	3.835	3.330	3.580	563,637	-0.17(-4.53%)
Feb 21, 2020	3.940	3.970	3.660	3.750	617,900	-0.20(-5.06%)
Feb 20, 2020	3.960	4.010	3.840	3.950	546,978	-0.03(-0.75%)
Feb 19, 2020	4.030	4.099	3.900	3.980	286,557	-0.04(-1.00%)
Feb 18, 2020	4.130	4.370	3.930	4.020	771,186	+0.00(+0.00%)
Feb 14, 2020	3.960	4.050	3.820	4.020	524,600	+0.05(+1.26%)
Feb 13, 2020	4.130	4.170	3.870	3.970	597,099	-0.20(-4.80%)
Feb 12, 2020	4.190	4.240	4.060	4.170	492,760	+0.01(+0.24%)
Feb 11, 2020	4.220	4.280	4.020	4.160	489,836	-0.03(-0.72%)
Feb 10, 2020	4.060	4.220	4.010	4.190	269,479	+0.11(+2.70%)
Feb 07, 2020	4.050	4.170	4.010	4.080	392,000	-0.07(-1.69%)
Feb 06, 2020	4.500	4.570	4.000	4.150	863,844	-0.35(-7.78%)
Feb 05, 2020	4.040	4.650	4.020	4.500	1,714,377	+0.46(+11.39%)
Feb 04, 2020	3.950	4.052	3.800	4.040	972,352	+0.00(+0.00%)

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