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 )

1.200 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, May 16, 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 (%)
Apr 28, 2023 1.390 1.430 1.330 1.420 457,132 +0.06(+4.41%)
Apr 27, 2023 1.360 1.410 1.360 1.360 1,218,384 +0.00(+0.00%)
Apr 26, 2023 1.320 1.390 1.320 1.360 377,274 +0.04(+3.03%)
Apr 25, 2023 1.360 1.380 1.290 1.320 655,747 -0.06(-4.35%)
Apr 24, 2023 1.350 1.440 1.330 1.380 818,153 +0.03(+2.22%)
Apr 21, 2023 1.440 1.460 1.260 1.350 1,061,354 -0.06(-4.26%)
Apr 20, 2023 1.500 1.500 1.410 1.410 852,583 -0.10(-6.62%)
Apr 19, 2023 1.350 1.515 1.310 1.510 1,789,924 +0.16(+11.85%)
Apr 18, 2023 1.400 1.400 1.315 1.350 1,306,342 -0.04(-2.88%)
Apr 17, 2023 1.360 1.465 1.360 1.390 652,967 +0.03(+2.21%)
Apr 14, 2023 1.270 1.400 1.270 1.360 1,090,908 +0.09(+7.09%)
Apr 13, 2023 1.200 1.305 1.180 1.270 1,255,942 +0.08(+6.72%)
Apr 12, 2023 1.220 1.220 1.170 1.190 658,025 -0.02(-1.65%)
Apr 11, 2023 1.110 1.240 1.105 1.210 1,053,083 +0.08(+7.08%)
Apr 10, 2023 1.100 1.140 1.080 1.130 693,282 +0.05(+4.63%)
Apr 06, 2023 1.030 1.130 1.030 1.080 567,870 +0.03(+2.86%)
Apr 05, 2023 1.030 1.050 1.010 1.050 373,035 +0.02(+1.94%)
Apr 04, 2023 1.090 1.100 1.020 1.030 503,483 -0.03(-2.83%)
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.