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 (%)
Oct 31, 2017	8.000	8.040	7.700	7.850	170,133	-0.05(-0.63%)
Oct 30, 2017	7.650	7.940	7.510	7.900	369,161	+0.23(+3.00%)
Oct 27, 2017	7.270	7.780	7.100	7.670	286,101	+0.37(+5.07%)
Oct 26, 2017	6.940	7.390	6.790	7.300	197,116	+0.33(+4.73%)
Oct 25, 2017	7.050	7.270	6.827	6.970	265,953	-0.08(-1.13%)
Oct 24, 2017	6.810	7.130	6.710	7.050	479,243	+0.23(+3.37%)
Oct 23, 2017	7.150	7.200	6.661	6.820	248,442	-0.33(-4.62%)
Oct 20, 2017	7.100	7.430	7.020	7.150	151,747	+0.05(+0.70%)
Oct 19, 2017	7.060	7.150	6.920	7.100	285,957	+0.07(+1.00%)
Oct 18, 2017	7.020	7.125	6.790	7.030	247,143	+0.02(+0.29%)
Oct 17, 2017	7.280	7.460	6.980	7.010	263,493	-0.32(-4.37%)
Oct 16, 2017	7.700	7.940	7.070	7.330	399,868	-0.31(-4.06%)
Oct 13, 2017	7.770	7.980	7.570	7.640	122,792	-0.12(-1.55%)
Oct 12, 2017	7.880	8.004	7.600	7.760	256,152	-0.08(-1.02%)
Oct 11, 2017	8.350	8.370	7.801	7.840	333,483	-0.48(-5.77%)
Oct 10, 2017	8.240	8.469	8.000	8.320	106,873	+0.09(+1.09%)
Oct 09, 2017	8.140	8.340	8.110	8.230	92,215	+0.07(+0.86%)
Oct 06, 2017	8.440	8.585	8.110	8.160	444,909	-0.37(-4.34%)
Oct 05, 2017	8.730	8.750	8.410	8.530	126,275	-0.21(-2.40%)
Oct 04, 2017	8.620	9.090	8.620	8.740	224,342	+0.04(+0.46%)
Oct 03, 2017	8.780	8.830	8.350	8.700	414,216	-0.01(-0.11%)

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