Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Adaptimmune Ther ADR (NQ: ADAP )

0.7969 +0.0200 (+2.57%)

Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 08, 2024	0.7770	0.7998	0.7501	0.7969	687,532	+0.02(+2.57%)
Nov 07, 2024	0.8200	0.8332	0.7715	0.7769	725,448	-0.05(-6.11%)
Nov 06, 2024	0.8200	0.8600	0.7942	0.8275	653,370	-0.00(-0.30%)
Nov 05, 2024	0.8178	0.8300	0.7920	0.8300	444,508	+0.00(+0.30%)
Nov 04, 2024	0.8000	0.8552	0.7800	0.8275	1,224,319	+0.03(+3.46%)
Nov 01, 2024	0.7320	0.8199	0.7320	0.7998	1,118,846	+0.07(+10.23%)
Oct 31, 2024	0.7142	0.7500	0.6989	0.7256	1,242,370	+0.03(+4.13%)
Oct 30, 2024	0.7000	0.7183	0.6702	0.6968	2,795,177	-0.01(-1.09%)
Oct 29, 2024	0.7400	0.7510	0.6974	0.7045	822,114	-0.03(-4.44%)
Oct 28, 2024	0.7375	0.7701	0.7306	0.7372	1,341,202	-0.00(-0.04%)
Oct 25, 2024	0.7500	0.7887	0.7223	0.7375	1,701,454	-0.01(-1.67%)
Oct 24, 2024	0.7800	0.7800	0.7418	0.7500	1,180,522	-0.03(-4.45%)
Oct 23, 2024	0.8312	0.8460	0.7821	0.7849	737,466	-0.03(-3.10%)
Oct 22, 2024	0.8201	0.8269	0.7975	0.8100	1,244,933	-0.01(-1.68%)
Oct 21, 2024	0.8400	0.8500	0.8200	0.8238	962,439	-0.02(-2.24%)
Oct 18, 2024	0.8600	0.8700	0.8410	0.8427	750,813	+0.00(+0.14%)
Oct 17, 2024	0.8800	0.8800	0.8406	0.8415	868,142	-0.03(-3.39%)
Oct 16, 2024	0.8800	0.8960	0.8667	0.8710	1,127,936	-0.01(-1.02%)
Oct 15, 2024	0.8700	0.8996	0.8700	0.8800	1,811,444	+0.00(+0.10%)
Oct 14, 2024	0.8800	0.8850	0.8300	0.8791	1,781,243	+0.01(+0.86%)
Oct 11, 2024	0.8877	0.9116	0.8609	0.8716	773,137	-0.01(-0.84%)
Oct 10, 2024	0.8800	0.8900	0.8703	0.8790	210,147	-0.01(-1.20%)
Oct 09, 2024	0.9000	0.9067	0.8600	0.8897	1,975,552	-0.02(-2.10%)
Oct 08, 2024	0.9100	0.9400	0.9062	0.9088	371,632	-0.00(-0.13%)
Oct 07, 2024	0.9400	0.9599	0.9011	0.9100	526,848	-0.04(-4.31%)
Oct 04, 2024	0.8998	0.9637	0.8900	0.9510	730,135	+0.06(+6.26%)
Oct 03, 2024	0.8743	0.9149	0.8640	0.8950	1,367,141	+0.02(+2.32%)
Oct 02, 2024	0.9100	0.9200	0.8700	0.8747	1,892,313	-0.05(-5.07%)
Oct 01, 2024	0.9445	0.9504	0.9126	0.9214	557,601	-0.03(-3.05%)
Sep 30, 2024	0.9800	1.000	0.9250	0.9504	491,636	-0.03(-2.74%)
Sep 27, 2024	0.9600	1.010	0.9399	0.9772	1,116,195	+0.04(+4.29%)
Sep 26, 2024	0.9328	0.9495	0.9100	0.9370	1,006,335	+0.02(+1.93%)
Sep 25, 2024	0.9747	0.9850	0.9050	0.9193	1,764,068	-0.05(-5.32%)
Sep 24, 2024	0.9500	0.9884	0.9500	0.9710	613,889	+0.03(+3.51%)
Sep 23, 2024	0.9984	1.000	0.8713	0.9381	2,234,402	-0.06(-5.82%)
Sep 20, 2024	1.030	1.030	0.9800	0.9961	840,865	-0.01(-1.38%)
Sep 19, 2024	1.030	1.060	1.000	1.010	919,416	-0.03(-2.88%)
Sep 18, 2024	1.030	1.070	1.020	1.040	963,777	-0.01(-0.95%)
Sep 17, 2024	1.090	1.090	1.040	1.050	958,492	+0.00(+0.00%)
Sep 16, 2024	1.120	1.120	1.035	1.050	1,548,924	-0.06(-5.41%)
Sep 13, 2024	1.130	1.165	1.100	1.110	944,730	+0.01(+0.91%)
Sep 12, 2024	1.090	1.110	1.080	1.100	766,160	+0.02(+1.85%)
Sep 11, 2024	1.100	1.100	1.070	1.080	440,678	+0.00(+0.00%)
Sep 10, 2024	1.090	1.110	1.060	1.080	793,807	-0.03(-2.70%)
Sep 09, 2024	1.080	1.160	1.080	1.110	655,002	+0.02(+1.83%)
Sep 06, 2024	1.100	1.150	1.080	1.090	1,002,881	-0.02(-1.80%)
Sep 05, 2024	1.170	1.190	1.090	1.110	1,521,234	-0.05(-4.31%)
Sep 04, 2024	1.210	1.215	1.140	1.160	787,465	-0.05(-4.13%)

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Adaptimmune Ther ADR (NQ: ADAP )

Historical Prices