ADAPAdaptimmune Ther Ads10/19/17 13:44
LAST:

 7.070
CHANGE:
 0.04
OPEN:
7.060
HIGH:
7.150
ASK:
9.500
VOLUME:
51,134
CHANGE(%):
0.57
PREV:
7.030
LOW:
6.920
BID:
7.950
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
10/19/177.0607.1506.9207.07051,1340
10/18/177.0207.1256.7907.030247,1000
10/17/177.2807.4606.9807.010263,4000
10/16/177.7007.9407.0707.330399,8000
10/13/177.7707.9807.5707.640122,7000
10/12/177.8808.0007.6007.760256,1000
10/11/178.3508.3707.8007.840333,4000
10/10/178.2408.4708.0008.320106,8000
10/09/178.1408.3408.1108.23092,2000
10/06/178.4408.5858.1008.160444,9000
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 - 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
COMP6,62410.01
DJI23,1581600.70
SP5002,559-30.10
DAX12,990-530.41
FTSE7,523-200.26
NI22521,449850.40
CAC405,368-160.29
GLD1,281-40.33
BDI1,200494.26
HSI28,159-5531.92