Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Adaptimmune Ther ADR (NQ: ADAP )

1.120 -0.020 (-1.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2019 1.210 1.270 1.160 1.200 413,200 +0.04(+3.45%)
Dec 30, 2019 1.390 1.390 1.150 1.160 668,691 -0.22(-15.94%)
Dec 27, 2019 1.400 1.400 1.370 1.380 341,800 +0.00(+0.00%)
Dec 26, 2019 1.370 1.410 1.320 1.380 463,405 +0.03(+2.22%)
Dec 24, 2019 1.350 1.390 1.300 1.350 291,100 +0.02(+1.50%)
Dec 23, 2019 1.360 1.380 1.280 1.330 487,966 +0.02(+1.53%)
Dec 20, 2019 1.380 1.394 1.280 1.310 1,777,100 -0.08(-5.76%)
Dec 19, 2019 1.360 1.440 1.310 1.390 1,181,583 +0.05(+3.73%)
Dec 18, 2019 1.280 1.380 1.230 1.340 614,395 +0.06(+4.69%)
Dec 17, 2019 1.360 1.370 1.180 1.280 658,647 -0.05(-3.76%)
Dec 16, 2019 1.250 1.390 1.200 1.330 623,282 +0.11(+9.02%)
Dec 13, 2019 1.260 1.290 1.170 1.220 281,500 -0.02(-1.61%)
Dec 12, 2019 1.230 1.300 1.160 1.240 499,461 +0.02(+1.64%)
Dec 11, 2019 1.150 1.300 1.130 1.220 441,693 +0.07(+6.09%)
Dec 10, 2019 1.160 1.190 1.120 1.150 234,005 +0.01(+0.88%)
Dec 09, 2019 1.180 1.180 1.090 1.140 235,635 +0.02(+1.79%)
Dec 06, 2019 1.150 1.190 1.030 1.120 703,500 -0.02(-1.75%)
Dec 05, 2019 1.230 1.230 1.080 1.140 518,218 -0.08(-6.56%)
Dec 04, 2019 1.260 1.290 1.170 1.220 477,170 -0.04(-3.17%)
Dec 03, 2019 1.290 1.290 1.170 1.260 604,731 +0.07(+5.88%)
Dec 02, 2019 1.160 1.210 1.040 1.190 640,040 +0.02(+1.71%)
Nov 29, 2019 0.9700 1.170 0.9600 1.170 339,100 +0.21(+22.50%)
Nov 27, 2019 0.9100 0.9600 0.8610 0.9551 205,800 +0.05(+5.96%)
Nov 26, 2019 0.8743 0.9200 0.8500 0.9014 221,973 +0.02(+2.43%)
Nov 25, 2019 0.8400 0.9700 0.8400 0.8800 599,310 +0.04(+5.31%)
Nov 22, 2019 0.8348 0.8765 0.7900 0.8356 236,800 +0.02(+1.87%)
Nov 21, 2019 0.8851 0.9400 0.8100 0.8203 333,158 -0.05(-5.71%)
Nov 20, 2019 0.8000 0.9100 0.7500 0.8700 601,546 +0.06(+7.41%)
Nov 19, 2019 0.7400 0.8200 0.7400 0.8100 446,470 +0.05(+5.99%)
Nov 18, 2019 0.7600 0.8000 0.7302 0.7642 207,696 +0.04(+5.41%)
Nov 15, 2019 0.8187 0.8500 0.7090 0.7250 341,300 -0.08(-9.38%)
Nov 14, 2019 0.8488 0.8968 0.7818 0.8000 398,377 -0.05(-5.89%)
Nov 13, 2019 0.8617 0.9057 0.8025 0.8501 140,333 -0.01(-0.69%)
Nov 12, 2019 0.8450 0.9192 0.8240 0.8560 457,966 +0.04(+4.71%)
Nov 11, 2019 0.9000 0.9500 0.8000 0.8175 386,103 -0.07(-7.54%)
Nov 08, 2019 0.9000 0.9700 0.8500 0.8842 266,200 -0.02(-1.74%)
Nov 07, 2019 0.9200 0.9700 0.8900 0.8999 213,907 -0.02(-2.20%)
Nov 06, 2019 0.9500 1.040 0.9000 0.9201 557,799 -0.18(-16.35%)
Nov 05, 2019 1.170 1.170 1.080 1.100 406,392 +0.00(+0.00%)
Nov 04, 2019 1.000 1.100 0.9800 1.100 451,567 +0.14(+14.58%)
Nov 01, 2019 0.8800 0.9700 0.8779 0.9600 291,100 +0.08(+9.10%)
Oct 31, 2019 0.8800 0.9400 0.8600 0.8799 257,229 -0.00(-0.01%)
Oct 30, 2019 0.8852 0.9000 0.8620 0.8800 245,660 -0.01(-1.12%)
Oct 29, 2019 0.8800 0.9000 0.8700 0.8900 148,377 -0.01(-0.89%)
Oct 28, 2019 0.9000 0.9000 0.8708 0.8980 139,576 +0.01(+1.31%)
Oct 25, 2019 0.8893 0.9000 0.8287 0.8864 356,100 -0.00(-0.40%)
Oct 24, 2019 1.000 1.000 0.8600 0.8900 317,841 -0.10(-10.50%)
Oct 23, 2019 0.9974 1.010 0.9750 0.9944 107,835 -0.00(-0.26%)
Oct 22, 2019 0.9930 1.010 0.9750 0.9970 180,273 +0.01(+0.71%)
Oct 21, 2019 0.9947 1.020 0.9679 0.9900 155,962 +0.02(+2.17%)
Oct 18, 2019 1.070 1.100 0.9500 0.9690 1,076,900 -0.03(-3.09%)
Oct 17, 2019 1.020 1.074 0.9700 0.9999 255,765 -0.00(-0.01%)
Oct 16, 2019 1.030 1.050 0.9800 1.000 202,466 -0.02(-1.96%)
Oct 15, 2019 1.040 1.090 1.000 1.020 264,268 +0.00(+0.00%)
Oct 14, 2019 1.060 1.110 1.020 1.020 261,822 -0.04(-3.77%)
Oct 11, 2019 1.090 1.170 1.060 1.060 1,095,900 -0.02(-1.85%)
Oct 10, 2019 1.060 1.130 1.020 1.080 395,800 +0.00(+0.00%)
Oct 09, 2019 1.050 1.140 1.010 1.080 358,711 +0.07(+6.93%)
Oct 08, 2019 1.060 1.120 0.9600 1.010 1,264,633 -0.09(-8.18%)
Oct 07, 2019 1.240 1.250 1.070 1.100 504,147 -0.12(-9.84%)
Oct 04, 2019 1.260 1.295 1.200 1.220 211,400 -0.06(-4.69%)
Oct 03, 2019 1.370 1.400 1.280 1.280 237,798 -0.12(-8.57%)
Oct 02, 2019 1.400 1.454 1.320 1.400 150,936 -0.03(-2.10%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.