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 (%)
Dec 31, 2018	5.080	5.790	5.025	5.750	697,000	+0.60(+11.65%)
Dec 28, 2018	4.810	5.160	4.500	5.150	1,265,400	+0.30(+6.19%)
Dec 27, 2018	4.410	4.860	4.290	4.850	1,017,938	+0.36(+8.02%)
Dec 26, 2018	4.370	4.578	4.050	4.490	925,954	+0.11(+2.51%)
Dec 24, 2018	3.680	4.380	3.600	4.380	592,000	+0.62(+16.49%)
Dec 21, 2018	3.970	4.040	3.640	3.760	682,300	-0.22(-5.53%)
Dec 20, 2018	4.190	4.230	3.890	3.980	919,431	-0.13(-3.16%)
Dec 19, 2018	4.310	4.520	4.060	4.110	611,935	-0.19(-4.42%)
Dec 18, 2018	4.430	4.610	4.180	4.300	850,083	-0.10(-2.27%)
Dec 17, 2018	5.120	5.120	4.090	4.400	1,692,298	-0.76(-14.73%)
Dec 14, 2018	5.270	5.385	5.100	5.160	371,900	-0.20(-3.73%)
Dec 13, 2018	5.290	5.360	5.170	5.360	403,053	+0.11(+2.10%)
Dec 12, 2018	5.550	5.590	4.820	5.250	1,730,586	-0.50(-8.70%)
Dec 11, 2018	5.910	6.038	5.580	5.750	385,034	-0.12(-2.04%)
Dec 10, 2018	5.710	5.910	5.620	5.870	245,162	+0.15(+2.62%)
Dec 07, 2018	5.740	5.890	5.500	5.720	375,900	-0.03(-0.52%)
Dec 06, 2018	5.830	6.010	5.590	5.750	675,269	-0.21(-3.52%)
Dec 04, 2018	6.230	6.420	5.630	5.960	834,800	-0.29(-4.64%)

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