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, 2018		11.52	11.52	11.52	0	+0.70(+6.47%)
Aug 30, 2018	10.35	11.02	10.09	10.82	444,796	+0.52(+5.05%)
Aug 29, 2018	10.41	10.45	9.964	10.30	250,360	-0.16(-1.53%)
Aug 28, 2018	10.47	10.59	10.26	10.46	158,824	-0.01(-0.10%)
Aug 27, 2018	10.25	10.88	10.25	10.47	416,743	+0.22(+2.15%)
Aug 24, 2018	9.200	10.57	9.100	10.25	1,516,800	+1.02(+11.05%)
Aug 23, 2018	9.040	9.550	8.900	9.230	705,068	+0.22(+2.44%)
Aug 22, 2018	8.510	9.100	8.470	9.010	411,277	+0.54(+6.38%)
Aug 21, 2018	8.250	8.520	8.250	8.470	288,029	+0.20(+2.42%)
Aug 20, 2018	8.560	8.650	8.210	8.270	184,495	-0.21(-2.48%)
Aug 17, 2018	8.790	8.790	8.450	8.480	287,700	-0.27(-3.09%)
Aug 16, 2018	8.690	8.920	8.440	8.750	222,057	+0.13(+1.51%)
Aug 15, 2018	8.480	8.670	8.260	8.620	310,624	+0.19(+2.25%)
Aug 14, 2018	8.600	8.732	8.380	8.430	244,838	-0.20(-2.32%)
Aug 13, 2018	8.780	8.780	8.524	8.630	220,700	-0.15(-1.71%)
Aug 10, 2018	8.960	9.000	8.760	8.780	152,100	-0.17(-1.90%)
Aug 09, 2018	8.780	9.020	8.660	8.950	232,760	+0.17(+1.94%)
Aug 08, 2018	8.880	9.160	8.580	8.780	387,379	-0.10(-1.13%)
Aug 07, 2018	8.810	9.020	8.670	8.880	396,088	+0.11(+1.25%)
Aug 06, 2018	8.840	9.070	8.300	8.770	464,508	-0.07(-0.79%)
Aug 03, 2018	9.990	9.990	8.810	8.840	958,100	-0.95(-9.70%)
Aug 02, 2018	9.670	9.999	8.960	9.790	1,030,288	+0.11(+1.14%)

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