Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

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

Adaptimmune Ther ADR (NQ: ADAP )

1.030 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 6, 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 (%)
Jan 31, 2019 4.680 5.000 4.680 4.870 253,512 +0.21(+4.51%)
Jan 30, 2019 4.670 4.760 4.480 4.660 210,760 +0.06(+1.30%)
Jan 29, 2019 4.520 4.793 4.500 4.600 172,448 +0.10(+2.22%)
Jan 28, 2019 4.670 4.690 4.400 4.500 260,002 -0.19(-4.05%)
Jan 25, 2019 4.490 4.770 4.490 4.690 100,200 +0.20(+4.45%)
Jan 24, 2019 4.500 4.730 4.360 4.490 217,819 +0.02(+0.45%)
Jan 23, 2019 4.480 4.739 4.410 4.470 260,295 -0.06(-1.32%)
Jan 22, 2019 4.860 4.870 4.490 4.530 466,096 -0.33(-6.79%)
Jan 18, 2019 5.040 5.085 4.730 4.860 434,200 -0.18(-3.57%)
Jan 17, 2019 5.300 5.300 5.010 5.040 168,285 -0.27(-5.08%)
Jan 16, 2019 5.320 5.970 5.160 5.310 167,966 +0.01(+0.19%)
Jan 15, 2019 5.400 5.520 5.260 5.300 233,088 -0.09(-1.67%)
Jan 14, 2019 5.700 5.700 5.210 5.390 335,091 -0.35(-6.10%)
Jan 11, 2019 5.850 5.960 5.660 5.740 157,200 -0.10(-1.71%)
Jan 10, 2019 5.810 5.950 5.600 5.840 186,577 +0.01(+0.17%)
Jan 09, 2019 5.800 5.880 5.710 5.830 197,483 +0.03(+0.52%)
Jan 08, 2019 6.220 6.310 5.690 5.800 371,130 -0.26(-4.29%)
Jan 07, 2019 5.790 6.170 5.690 6.060 288,668 +0.34(+5.94%)
Jan 04, 2019 5.430 6.020 5.420 5.720 943,900 +0.38(+7.12%)
Jan 03, 2019 5.450 5.660 5.190 5.340 399,822 -0.20(-3.61%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.