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 )

1.130 +0.120 (+11.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Jun 28, 2019 3.930 4.040 3.910 4.020 121,700 +0.03(+0.75%)
Jun 27, 2019 4.060 4.140 3.910 3.990 174,124 -0.06(-1.48%)
Jun 26, 2019 3.980 4.090 3.861 4.050 265,009 +0.07(+1.76%)
Jun 25, 2019 3.810 4.010 3.760 3.980 273,662 +0.19(+5.01%)
Jun 24, 2019 3.700 3.830 3.550 3.790 171,049 +0.13(+3.55%)
Jun 21, 2019 3.510 3.700 3.440 3.660 154,500 +0.17(+4.87%)
Jun 20, 2019 3.570 3.590 3.430 3.490 280,651 +0.03(+0.87%)
Jun 19, 2019 3.500 3.570 3.450 3.460 208,882 -0.04(-1.14%)
Jun 18, 2019 3.690 3.780 3.480 3.500 312,531 -0.16(-4.37%)
Jun 17, 2019 3.640 3.790 3.510 3.660 253,445 +0.06(+1.67%)
Jun 14, 2019 3.680 3.710 3.510 3.600 182,000 -0.10(-2.70%)
Jun 13, 2019 3.580 3.700 3.460 3.700 139,842 +0.13(+3.64%)
Jun 12, 2019 3.610 3.620 3.400 3.570 244,900 -0.06(-1.65%)
Jun 11, 2019 4.010 4.010 3.530 3.630 313,659 -0.32(-8.10%)
Jun 10, 2019 3.620 4.020 3.510 3.950 337,762 +0.39(+10.96%)
Jun 07, 2019 3.600 3.630 3.500 3.560 166,100 -0.01(-0.28%)
Jun 06, 2019 3.830 3.850 3.520 3.570 212,858 -0.23(-6.05%)
Jun 05, 2019 3.680 3.820 3.580 3.800 199,517 +0.16(+4.40%)
Jun 04, 2019 3.540 3.670 3.460 3.640 159,968 +0.15(+4.30%)
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.