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 -0.030 (-2.83%)
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 (%)
Oct 30, 2020 4.540 4.637 4.260 4.510 1,152,200 -0.02(-0.44%)
Oct 29, 2020 4.440 4.630 4.150 4.530 6,768,973 +0.13(+2.95%)
Oct 28, 2020 4.770 4.770 4.350 4.400 1,694,541 -0.38(-7.95%)
Oct 27, 2020 4.990 4.990 4.650 4.780 857,991 -0.09(-1.85%)
Oct 26, 2020 4.690 5.120 4.610 4.870 1,586,571 +0.07(+1.46%)
Oct 23, 2020 4.370 5.160 4.290 4.800 3,784,800 +0.50(+11.63%)
Oct 22, 2020 4.500 5.180 4.270 4.300 3,155,972 -0.23(-5.08%)
Oct 21, 2020 5.300 5.380 4.510 4.530 2,941,775 -0.86(-15.96%)
Oct 20, 2020 5.620 5.720 5.190 5.390 2,054,917 -0.21(-3.75%)
Oct 19, 2020 6.430 6.540 5.590 5.600 2,927,700 -0.71(-11.25%)
Oct 16, 2020 7.630 7.695 6.255 6.310 4,485,000 -1.59(-20.13%)
Oct 15, 2020 8.000 8.210 7.600 7.900 1,099,352 -0.05(-0.63%)
Oct 14, 2020 9.010 9.180 7.920 7.950 1,888,549 -1.25(-13.59%)
Oct 13, 2020 8.400 9.310 8.310 9.200 1,486,165 +0.84(+10.05%)
Oct 12, 2020 8.360 8.640 8.160 8.360 337,027 +0.15(+1.83%)
Oct 09, 2020 8.380 8.420 7.970 8.210 344,700 +0.07(+0.86%)
Oct 08, 2020 8.710 8.859 8.050 8.140 439,864 -0.52(-6.00%)
Oct 07, 2020 8.390 8.710 8.300 8.660 405,929 +0.36(+4.34%)
Oct 06, 2020 8.490 8.610 8.250 8.300 295,441 -0.16(-1.89%)
Oct 05, 2020 8.060 8.490 7.990 8.460 311,222 +0.45(+5.62%)
Oct 02, 2020 8.100 8.680 7.945 8.010 314,700 -0.35(-4.19%)
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.