ADAPAdaptimmune Ther Ads12/11/2017
LAST:

 7.920
CHANGE:
 0.46
OPEN:
8.450
HIGH:
8.660
ASK:
9.900
VOLUME:
478,500
CHANGE(%):
5.43
PREV:
8.375
LOW:
7.830
BID:
7.000
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
12/11/178.4508.6607.8307.920478,5000
12/08/178.0508.3807.9808.375268,6000
12/07/177.8708.0607.7307.980215,1000
12/06/177.8007.9807.6507.820233,1000
12/05/177.9608.0707.7507.800132,9000
12/04/178.2308.2307.8807.930146,9000
12/01/178.2108.3407.8308.100283,5000
11/30/177.8608.4507.7708.280678,7000
11/29/178.2908.3407.7507.820201,2000
11/28/178.1808.3007.9558.23098,8000
FUNDAMENTALS
Sector:
Industry:
P/E Ratio:N/A
PEG Ratio:0.17
EPS:N/A
DivYield:N/A
PtB:2.97
PtS:39.39
EBITDA:N/A
Shares:93.52M
Market Cap:740.67M
52wk range:3.76 - 9.29
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
COMP6,875350.51
DJI24,386570.23
SP5002,66080.32
DAX13,4662361.78
FTSE7,488-50.07
NI22522,4204081.86
CAC405,514110.20
GLD1,242-40.31
BDI1,200494.26
HSI28,5943491.23