ADAPAdaptimmune Ther ADR06/24/2025
LAST:

 0.2538		CHANGE:
 0.01		OPEN:
0.2447		HIGH:
0.2559		ASK:
9.9000		VOLUME:
544,700
CHANGE(%):
4.70		PREV:
0.2424		LOW:
0.2424		BID:
7.0000		OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
06/24/250.24470.25590.24240.2538544,7000
06/23/250.25000.26180.24010.2424643,6000
06/20/250.25600.26770.25300.2530649,2000
06/19/250.25600.25600.25600.256000
06/18/250.27000.27000.25350.2560506,1000
06/17/250.26500.26500.25200.2563466,0000
06/16/250.26000.26320.24240.2542808,6000
06/13/250.24700.26000.24000.2423566,0000
06/12/250.26000.27000.25000.25001,753,4000
06/11/250.27000.28000.27000.2700440,0000
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:23.74M
52wk range:0.20 - 1.48
SYMBOL HISTORY
Purchase End of Day Historical Data
for this symbol from Jan 01, 1990
Purchase Intraday Historical Data
for this symbol from Jan 01, 2008
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
COMP19,9132821.43
DJI43,0895071.19
SP5006,092671.11
DAX23,6423731.60
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,78300.00
BDI1,200494.26
HSI24,1774882.06