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 )

1.110 -0.090 (-7.50%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2020	7.790	8.780	7.560	8.700	1,366,286	+0.78(+9.85%)
Aug 28, 2020	8.070	8.780	7.520	7.920	1,461,500	-0.22(-2.70%)
Aug 27, 2020	8.450	8.450	8.040	8.140	288,440	-0.21(-2.51%)
Aug 26, 2020	8.660	8.820	8.330	8.350	182,062	-0.36(-4.13%)
Aug 25, 2020	8.260	8.870	8.060	8.710	499,690	+0.38(+4.56%)
Aug 24, 2020	8.340	8.560	8.210	8.330	244,227	-0.10(-1.19%)
Aug 21, 2020	8.670	8.820	8.300	8.430	505,600	-0.35(-3.99%)
Aug 20, 2020	8.910	9.045	8.650	8.780	286,123	-0.21(-2.34%)
Aug 19, 2020	8.640	9.130	8.550	8.990	427,386	+0.31(+3.57%)
Aug 18, 2020	8.840	9.120	8.500	8.680	778,213	-0.16(-1.81%)
Aug 17, 2020	8.070	8.850	8.050	8.840	712,494	+0.83(+10.36%)
Aug 14, 2020	7.900	8.290	7.650	8.010	938,000	+0.15(+1.91%)
Aug 13, 2020	7.890	7.960	7.620	7.860	373,963	-0.05(-0.63%)
Aug 12, 2020	8.250	8.340	7.760	7.910	615,575	-0.22(-2.71%)
Aug 11, 2020	8.070	8.570	7.970	8.130	844,467	-0.15(-1.81%)
Aug 10, 2020	7.990	8.300	7.910	8.280	444,778	+0.30(+3.76%)
Aug 07, 2020	8.060	8.180	7.870	7.980	875,500	-0.08(-0.99%)
Aug 06, 2020	8.620	8.680	7.890	8.060	1,237,331	-0.66(-7.57%)
Aug 05, 2020	8.830	8.890	8.610	8.720	648,422	-0.20(-2.24%)
Aug 04, 2020	8.910	9.000	8.700	8.920	641,353	-0.13(-1.44%)

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