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 29, 2024	1.610	1.610	1.500	1.570	1,552,767	-0.04(-2.48%)
Feb 28, 2024	1.770	1.770	1.500	1.610	1,711,380	-0.10(-5.85%)
Feb 27, 2024	1.690	1.790	1.603	1.710	2,212,672	+0.07(+4.27%)
Feb 26, 2024	1.500	1.650	1.430	1.640	1,660,734	+0.16(+10.81%)
Feb 23, 2024	1.450	1.500	1.380	1.480	808,040	+0.10(+7.25%)
Feb 22, 2024	1.530	1.638	1.380	1.380	1,978,725	-0.12(-8.00%)
Feb 21, 2024	1.230	1.570	1.230	1.500	2,812,112	+0.24(+19.05%)
Feb 20, 2024	1.180	1.315	1.180	1.260	1,087,857	+0.06(+5.00%)
Feb 16, 2024	1.250	1.280	1.180	1.200	786,592	-0.05(-4.00%)
Feb 15, 2024	1.320	1.320	1.220	1.250	694,952	-0.03(-2.34%)
Feb 14, 2024	1.250	1.320	1.200	1.280	759,193	+0.08(+7.11%)
Feb 13, 2024	1.160	1.290	1.150	1.195	1,061,116	-0.01(-1.24%)
Feb 12, 2024	1.260	1.280	1.190	1.210	1,088,926	-0.04(-3.20%)
Feb 09, 2024	1.240	1.330	1.190	1.250	1,487,474	+0.10(+8.70%)
Feb 08, 2024	1.270	1.270	1.120	1.150	1,577,615	-0.09(-7.26%)
Feb 07, 2024	1.320	1.420	1.200	1.240	2,145,853	-0.09(-6.77%)
Feb 06, 2024	1.170	1.380	1.130	1.330	3,009,736	+0.16(+13.68%)
Feb 05, 2024	1.070	1.200	1.065	1.170	3,132,151	+0.13(+12.50%)
Feb 02, 2024	1.000	1.060	0.9210	1.040	2,341,197	+0.04(+4.00%)

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