ADAPAdaptimmune Ther Ads04/28/2017
LAST:

 5.390
CHANGE:
 0.17
OPEN:
5.550
HIGH:
5.680
ASK:
6.200
VOLUME:
142,400
CHANGE(%):
3.06
PREV:
5.560
LOW:
5.350
BID:
5.010
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
04/28/175.5505.6805.3505.390142,4000
04/27/175.5705.6705.4805.560155,7000
04/26/175.4905.7505.4005.560196,5000
04/25/175.4405.5205.3205.480149,7000
04/24/175.5705.6205.3205.400201,7000
04/21/175.6005.7005.4005.460182,3000
04/20/175.5005.8205.3605.680414,8000
04/19/175.7205.7205.3605.410243,1000
04/18/175.9005.9005.5805.650133,7000
04/17/175.7705.8905.6205.880255,7000
FUNDAMENTALS
Sector:
Industry:
P/E Ratio:N/A
PEG Ratio:0.15
EPS:N/A
DivYield:N/A
PtB:2.37
PtS:27.72
EBITDA:N/A
Shares:70.80M
Market Cap:381.59M
52wk range:3.76 - 11.59
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
COMP6,048-10.02
DJI20,941-410.19
SP5002,384-50.19
DAX12,438-60.05
FTSE7,204-330.46
NI22519,197-550.29
CAC405,267-40.08
GLD1,26850.37
BDI1,200494.26
HSI24,615-830.34