ADAPAdaptimmune Ther Ads02/16/2018
LAST:

 8.620
CHANGE:
 0.11
OPEN:
8.540
HIGH:
8.790
ASK:
9.900
VOLUME:
301,200
CHANGE(%):
1.29
PREV:
8.510
LOW:
8.330
BID:
7.000
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
02/16/188.5408.7908.3308.620301,2000
02/15/188.2708.7108.0708.510410,8000
02/14/187.9008.4207.7208.230354,1000
02/13/187.9408.0507.8107.980212,9000
02/12/188.0308.1807.8507.960194,9000
02/09/188.4108.4507.5907.940821,2000
02/08/188.9509.1308.3508.360389,7000
02/07/188.5009.1208.4308.900411,2000
02/06/187.9508.5007.8808.470302,6000
02/05/188.3908.6308.2108.320267,1000
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:806.13M
52wk range:3.88 - 9.71
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
COMP7,239-170.23
DJI25,219190.08
SP5002,73210.04
DAX13,4662361.78
FTSE7,488-50.07
NI22522,4204081.86
CAC405,514110.20
GLD1,347-70.49
BDI1,200494.26
HSI28,5943491.23