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 UNCHANGED

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 (%)
Mar 31, 2017	5.350	5.780	5.344	5.510	755,099	+0.20(+3.77%)
Mar 30, 2017	4.950	5.320	4.902	5.310	406,440	+0.38(+7.71%)
Mar 29, 2017	4.920	5.020	4.770	4.930	533,888	+0.34(+7.41%)
Mar 28, 2017	4.550	4.740	4.550	4.590	189,121	+0.02(+0.44%)
Mar 27, 2017	4.240	4.640	4.151	4.570	234,529	+0.29(+6.78%)
Mar 24, 2017	4.250	4.400	4.230	4.280	175,951	+0.01(+0.23%)
Mar 23, 2017	4.290	4.370	4.200	4.270	94,202	-0.03(-0.70%)
Mar 22, 2017	4.170	4.350	3.900	4.300	2,162,383	+0.01(+0.23%)
Mar 21, 2017	4.640	4.700	4.250	4.290	232,067	-0.33(-7.14%)
Mar 20, 2017	4.760	4.780	4.520	4.620	254,515	-0.13(-2.74%)
Mar 17, 2017	4.790	4.820	4.580	4.750	114,412	+0.00(+0.00%)
Mar 16, 2017	4.790	4.790	4.560	4.750	146,217	+0.00(+0.00%)
Mar 15, 2017	4.740	4.850	4.470	4.750	328,177	+0.02(+0.42%)
Mar 14, 2017	5.020	5.020	4.510	4.730	383,770	-0.16(-3.27%)
Mar 13, 2017	5.340	5.650	4.572	4.890	1,096,985	+0.28(+6.07%)
Mar 10, 2017	4.290	4.690	4.220	4.610	517,237	+0.38(+8.98%)
Mar 09, 2017	4.300	4.339	4.160	4.230	99,169	-0.01(-0.24%)
Mar 08, 2017	4.200	4.320	4.200	4.240	80,414	+0.04(+0.95%)
Mar 07, 2017	4.360	4.467	4.130	4.200	105,852	-0.15(-3.45%)
Mar 06, 2017	4.570	4.640	4.220	4.350	176,349	-0.26(-5.64%)
Mar 03, 2017	4.200	4.700	4.145	4.610	438,344	+0.44(+10.55%)
Mar 02, 2017	4.010	4.250	4.010	4.170	361,579	+0.21(+5.30%)

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