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 )

1.075 +0.015 (+1.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Feb 29, 2024 1.610 1.610 1.500 1.570 1,552,767 -0.04(-2.48%)
Feb 28, 2024 1.770 1.770 1.500 1.610 1,711,380 -0.10(-5.85%)
Feb 27, 2024 1.690 1.790 1.603 1.710 2,212,672 +0.07(+4.27%)
Feb 26, 2024 1.500 1.650 1.430 1.640 1,660,734 +0.16(+10.81%)
Feb 23, 2024 1.450 1.500 1.380 1.480 808,040 +0.10(+7.25%)
Feb 22, 2024 1.530 1.638 1.380 1.380 1,978,725 -0.12(-8.00%)
Feb 21, 2024 1.230 1.570 1.230 1.500 2,812,112 +0.24(+19.05%)
Feb 20, 2024 1.180 1.315 1.180 1.260 1,087,857 +0.06(+5.00%)
Feb 16, 2024 1.250 1.280 1.180 1.200 786,592 -0.05(-4.00%)
Feb 15, 2024 1.320 1.320 1.220 1.250 694,952 -0.03(-2.34%)
Feb 14, 2024 1.250 1.320 1.200 1.280 759,193 +0.08(+7.11%)
Feb 13, 2024 1.160 1.290 1.150 1.195 1,061,116 -0.01(-1.24%)
Feb 12, 2024 1.260 1.280 1.190 1.210 1,088,926 -0.04(-3.20%)
Feb 09, 2024 1.240 1.330 1.190 1.250 1,487,474 +0.10(+8.70%)
Feb 08, 2024 1.270 1.270 1.120 1.150 1,577,615 -0.09(-7.26%)
Feb 07, 2024 1.320 1.420 1.200 1.240 2,145,853 -0.09(-6.77%)
Feb 06, 2024 1.170 1.380 1.130 1.330 3,009,736 +0.16(+13.68%)
Feb 05, 2024 1.070 1.200 1.065 1.170 3,132,151 +0.13(+12.50%)
Feb 02, 2024 1.000 1.060 0.9210 1.040 2,341,197 +0.04(+4.00%)
Feb 01, 2024 1.030 1.100 0.9801 1.000 5,503,850 +0.04(+4.17%)
Jan 31, 2024 0.9000 1.040 0.9000 0.9600 4,582,766 +0.09(+9.74%)
Jan 30, 2024 0.7800 0.8787 0.7619 0.8748 19,978,048 +0.08(+10.18%)
Jan 29, 2024 0.7505 0.8000 0.7301 0.7940 562,311 +0.06(+8.77%)
Jan 26, 2024 0.7500 0.7606 0.7200 0.7300 296,209 -0.01(-0.95%)
Jan 25, 2024 0.7201 0.7500 0.6905 0.7370 319,525 +0.02(+3.08%)
Jan 24, 2024 0.7610 0.8001 0.7100 0.7150 346,713 -0.05(-5.92%)
Jan 23, 2024 0.7300 0.7800 0.7201 0.7600 596,431 +0.03(+4.64%)
Jan 22, 2024 0.7080 0.7500 0.7030 0.7263 355,487 +0.02(+3.37%)
Jan 19, 2024 0.7150 0.7722 0.6900 0.7026 735,903 -0.02(-2.75%)
Jan 18, 2024 0.7196 0.7300 0.6760 0.7225 485,021 -0.00(-0.36%)
Jan 17, 2024 0.7300 0.7498 0.6517 0.7251 856,844 +0.02(+2.13%)
Jan 16, 2024 0.7900 0.8100 0.7100 0.7100 829,549 -0.11(-13.72%)
Jan 12, 2024 0.9000 0.9000 0.8127 0.8229 512,264 -0.06(-6.48%)
Jan 11, 2024 0.9000 0.9000 0.7702 0.8799 668,943 -0.02(-2.23%)
Jan 10, 2024 0.9200 0.9215 0.8700 0.9000 820,559 -0.02(-1.69%)
Jan 09, 2024 0.9250 0.9590 0.9000 0.9155 608,129 -0.02(-2.09%)
Jan 08, 2024 0.9200 0.9370 0.8211 0.9350 1,330,723 +0.06(+6.25%)
Jan 05, 2024 0.8100 0.9298 0.8001 0.8800 1,538,958 +0.07(+8.51%)
Jan 04, 2024 0.7600 0.8489 0.7500 0.8110 1,395,246 +0.09(+12.40%)
Jan 03, 2024 0.7600 0.7600 0.6900 0.7215 505,473 -0.02(-3.28%)
Jan 02, 2024 0.8100 0.8500 0.7306 0.7460 807,231 -0.05(-5.93%)
Dec 29, 2023 0.6900 0.8400 0.6886 0.7930 1,292,807 +0.10(+14.91%)
Dec 28, 2023 0.7591 0.7591 0.6200 0.6901 1,351,111 -0.03(-4.02%)
Dec 27, 2023 0.5900 0.7236 0.5900 0.7190 1,659,681 +0.13(+23.03%)
Dec 26, 2023 0.5039 0.6200 0.5005 0.5844 1,493,869 +0.08(+16.88%)
Dec 22, 2023 0.4800 0.5024 0.4720 0.5000 699,562 +0.03(+5.78%)
Dec 21, 2023 0.4400 0.4734 0.4300 0.4727 757,969 +0.03(+7.12%)
Dec 20, 2023 0.4600 0.4974 0.4399 0.4413 771,703 -0.02(-4.07%)
Dec 19, 2023 0.4460 0.4974 0.4351 0.4600 1,081,404 +0.01(+2.34%)
Dec 18, 2023 0.4581 0.4599 0.4320 0.4495 1,139,548 -0.00(-0.11%)
Dec 15, 2023 0.4810 0.4810 0.4500 0.4500 1,524,666 -0.04(-7.86%)
Dec 14, 2023 0.4903 0.5150 0.4820 0.4884 548,826 -0.02(-4.01%)
Dec 13, 2023 0.5000 0.5100 0.4820 0.5088 396,309 +0.01(+2.87%)
Dec 12, 2023 0.5002 0.5280 0.4910 0.4946 341,046 -0.01(-1.57%)
Dec 11, 2023 0.5219 0.5300 0.4950 0.5025 428,503 -0.04(-7.78%)
Dec 08, 2023 0.5317 0.5605 0.5300 0.5449 263,717 -0.02(-4.39%)
Dec 07, 2023 0.5800 0.5800 0.5249 0.5699 336,187 +0.01(+1.50%)
Dec 06, 2023 0.5680 0.5890 0.5550 0.5615 769,100 +0.00(+0.09%)
Dec 05, 2023 0.5569 0.6000 0.5000 0.5610 762,306 +0.03(+6.13%)
Dec 04, 2023 0.5300 0.5980 0.4900 0.5286 614,218 -0.01(-2.51%)
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.