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 (%)
Jan 31, 2020	4.000	4.000	3.820	3.900	582,900	-0.10(-2.50%)
Jan 30, 2020	3.980	4.050	3.900	4.000	677,989	-0.05(-1.23%)
Jan 29, 2020	4.080	4.340	3.980	4.050	2,055,072	+0.09(+2.27%)
Jan 28, 2020	3.680	4.190	3.680	3.960	1,677,021	+0.28(+7.61%)
Jan 27, 2020	3.840	3.890	3.620	3.680	931,424	-0.24(-6.12%)
Jan 24, 2020	4.030	4.087	3.810	3.920	2,035,000	-0.11(-2.73%)
Jan 23, 2020	4.030	4.130	4.000	4.030	833,670	+0.03(+0.75%)
Jan 22, 2020	4.380	4.600	4.000	4.000	4,029,402	-0.14(-3.38%)
Jan 21, 2020	4.430	4.430	3.700	4.140	1,661,311	-0.38(-8.41%)
Jan 17, 2020	4.510	4.830	4.300	4.520	1,885,600	+0.03(+0.67%)
Jan 16, 2020	4.180	4.720	4.110	4.490	2,986,859	+0.05(+1.13%)
Jan 15, 2020	3.670	4.500	3.480	4.440	4,748,104	+0.40(+9.90%)
Jan 14, 2020	5.530	6.000	3.900	4.040	22,122,816	+0.05(+1.25%)
Jan 13, 2020	2.100	5.840	2.100	3.990	56,058,304	+2.66(+200.00%)
Jan 10, 2020	1.380	1.420	1.300	1.330	325,300	-0.04(-2.92%)
Jan 09, 2020	1.270	1.430	1.260	1.370	385,103	+0.11(+8.73%)
Jan 08, 2020	1.250	1.290	1.230	1.260	144,042	-0.01(-0.79%)
Jan 07, 2020	1.220	1.270	1.200	1.270	164,336	+0.06(+4.96%)
Jan 06, 2020	1.200	1.210	1.160	1.210	220,709	+0.01(+0.83%)
Jan 03, 2020	1.230	1.230	1.160	1.200	230,800	-0.02(-1.64%)

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