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 )

1.040 +0.010 (+0.97%)
Streaming Delayed Price Updated: 9:49 AM EDT, Jun 7, 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, 2022 2.700 2.930 2.920 626,954 +0.24(+8.96%)
Jan 28, 2022 2.680 2.710 2.590 2.680 925,000 -0.03(-1.11%)
Jan 27, 2022 2.770 2.850 2.700 2.710 575,444 -0.11(-3.90%)
Jan 26, 2022 2.910 3.020 2.785 2.820 686,571 -0.04(-1.40%)
Jan 25, 2022 2.850 2.930 2.800 2.860 477,252 -0.07(-2.39%)
Jan 24, 2022 2.810 2.950 2.680 2.930 898,243 +0.04(+1.38%)
Jan 21, 2022 2.960 2.999 2.850 2.890 850,529 -0.06(-2.03%)
Jan 20, 2022 3.020 3.130 2.950 2.950 1,112,459 -0.06(-1.99%)
Jan 19, 2022 3.070 3.140 3.000 3.010 1,187,838 -0.05(-1.63%)
Jan 18, 2022 3.270 3.270 3.060 3.060 714,251 -0.24(-7.27%)
Jan 14, 2022 3.300 0 -0.06(-1.79%)
Jan 13, 2022 3.420 3.530 3.350 3.360 524,767 -0.06(-1.75%)
Jan 12, 2022 3.620 3.630 3.400 3.420 579,456 -0.16(-4.47%)
Jan 11, 2022 3.500 3.680 3.480 3.580 634,110 +0.11(+3.17%)
Jan 10, 2022 3.500 3.530 3.350 3.470 714,723 -0.04(-1.14%)
Jan 07, 2022 3.640 3.670 3.500 3.510 493,978 -0.10(-2.77%)
Jan 06, 2022 3.570 3.645 3.410 3.610 754,974 +0.03(+0.84%)
Jan 05, 2022 3.810 3.890 3.560 3.580 661,485 -0.26(-6.77%)
Jan 04, 2022 4.080 4.120 3.810 3.840 607,344 -0.22(-5.42%)
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.