Adaptimmune Ther Ads (NQ: ADAP )

4.665 USD -0.265 (-5.38%)
Streaming Delayed Price Updated: 3:47 PM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 5.120 5.520 5.090 5.310 773,439 +0.26(+5.15%)
Mar 30, 2021 4.900 5.130 4.800 5.050 485,219 +0.11(+2.23%)
Mar 29, 2021 5.080 5.190 4.900 4.940 1,144,682 -0.19(-3.70%)
Mar 26, 2021 5.260 5.310 4.910 5.130 1,000,700 -0.12(-2.29%)
Mar 25, 2021 5.000 5.290 4.750 5.250 994,652 +0.18(+3.55%)
Mar 24, 2021 5.500 5.510 5.010 5.070 733,536 -0.31(-5.76%)
Mar 23, 2021 5.800 5.860 5.320 5.380 1,277,013 -0.34(-5.94%)
Mar 22, 2021 5.300 6.050 5.200 5.720 1,624,507 +0.55(+10.64%)
Mar 19, 2021 5.280 5.390 5.080 5.170 985,900 -0.03(-0.58%)
Mar 18, 2021 5.290 5.560 5.150 5.200 588,456 -0.21(-3.88%)
Mar 17, 2021 5.290 5.490 5.050 5.410 602,931 +0.07(+1.31%)
Mar 16, 2021 5.370 5.500 5.160 5.340 638,758 -0.02(-0.37%)
Mar 15, 2021 5.470 5.580 5.300 5.360 573,904 -0.12(-2.19%)
Mar 12, 2021 5.520 5.540 5.240 5.480 465,700 -0.05(-0.90%)
Mar 11, 2021 5.400 5.553 5.350 5.530 503,039 +0.23(+4.34%)
Mar 10, 2021 5.450 5.600 5.260 5.300 438,526 -0.02(-0.38%)
Mar 09, 2021 5.000 5.390 5.000 5.320 773,643 +0.42(+8.57%)
Mar 08, 2021 5.140 5.180 4.860 4.900 722,468 -0.23(-4.48%)
Mar 05, 2021 5.010 5.130 4.520 5.130 1,310,500 +0.12(+2.40%)
Mar 04, 2021 5.280 5.320 4.790 5.010 1,188,795 -0.24(-4.57%)
Mar 03, 2021 5.400 5.550 5.250 5.250 622,419 -0.18(-3.31%)
Mar 02, 2021 5.690 5.770 5.410 5.430 638,574 -0.30(-5.24%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.