Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • 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 +0.020 (+1.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 10, 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, 2020 4.000 4.000 3.820 3.900 582,900 -0.10(-2.50%)
Jan 30, 2020 3.980 4.050 3.900 4.000 677,989 -0.05(-1.23%)
Jan 29, 2020 4.080 4.340 3.980 4.050 2,055,072 +0.09(+2.27%)
Jan 28, 2020 3.680 4.190 3.680 3.960 1,677,021 +0.28(+7.61%)
Jan 27, 2020 3.840 3.890 3.620 3.680 931,424 -0.24(-6.12%)
Jan 24, 2020 4.030 4.087 3.810 3.920 2,035,000 -0.11(-2.73%)
Jan 23, 2020 4.030 4.130 4.000 4.030 833,670 +0.03(+0.75%)
Jan 22, 2020 4.380 4.600 4.000 4.000 4,029,402 -0.14(-3.38%)
Jan 21, 2020 4.430 4.430 3.700 4.140 1,661,311 -0.38(-8.41%)
Jan 17, 2020 4.510 4.830 4.300 4.520 1,885,600 +0.03(+0.67%)
Jan 16, 2020 4.180 4.720 4.110 4.490 2,986,859 +0.05(+1.13%)
Jan 15, 2020 3.670 4.500 3.480 4.440 4,748,104 +0.40(+9.90%)
Jan 14, 2020 5.530 6.000 3.900 4.040 22,122,816 +0.05(+1.25%)
Jan 13, 2020 2.100 5.840 2.100 3.990 56,058,304 +2.66(+200.00%)
Jan 10, 2020 1.380 1.420 1.300 1.330 325,300 -0.04(-2.92%)
Jan 09, 2020 1.270 1.430 1.260 1.370 385,103 +0.11(+8.73%)
Jan 08, 2020 1.250 1.290 1.230 1.260 144,042 -0.01(-0.79%)
Jan 07, 2020 1.220 1.270 1.200 1.270 164,336 +0.06(+4.96%)
Jan 06, 2020 1.200 1.210 1.160 1.210 220,709 +0.01(+0.83%)
Jan 03, 2020 1.230 1.230 1.160 1.200 230,800 -0.02(-1.64%)
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
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.