ADAPAdaptimmune Ther Ads08/16/2017
LAST:

 5.140
CHANGE:
 0.04
OPEN:
5.180
HIGH:
5.240
ASK:
8.010
VOLUME:
320,900
CHANGE(%):
0.77
PREV:
5.180
LOW:
5.000
BID:
4.250
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
08/16/175.1805.2405.0005.140320,9000
08/15/175.1705.2104.9805.180100,1000
08/14/175.1605.2305.0505.16064,2000
08/11/175.1005.2304.8205.110242,6000
08/10/175.3305.4305.0305.120358,8000
08/09/175.4605.5405.0705.300302,6000
08/08/175.4505.6805.3805.470528,7000
08/07/175.3905.6705.3005.520122,4000
08/04/175.4405.5005.2705.430166,5000
08/03/175.1005.5805.1005.400108,6000
FUNDAMENTALS
Sector:
Industry:
P/E Ratio:N/A
PEG Ratio:N/A
EPS:N/A
DivYield:N/A
PtB:N/A
PtS:N/A
EBITDA:N/A
Shares:N/A
Market Cap:N/A
52wk range:3.76 - 8.36
SYMBOL HISTORY
DOWNLOAD DATA
Download stock quote history quickly and easily in a variety of formats to suit your needs.
Exchange:
Format:
Period:
 
Symbol:
Start Date:
End Date:
 
OPTIONS DATA DOWNLOAD
Download US Equity option chain data.
Options:
Format:
 
Root:
Date:
 
DOWNLOAD HISTORICAL DATA
Please select the Exchange and Format:
Exchange:
Format:
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
   Add to Watchlist
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP6,345120.19
DJI22,025260.12
SP5002,46840.14
DAX12,246-180.14
FTSE7,403-300.41
NI22519,703-270.14
CAC405,163-140.26
GLD1,280120.93
BDI1,200494.26
HSI27,344-650.24