Adaptimmune Ther ADR (NQ: ADAP )

1.620 -0.120 (-6.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 2.700 2.930 2.920 626,954 +0.24(+8.96%)
Jan 28, 2022 2.680 2.710 2.590 2.680 925,000 -0.03(-1.11%)
Jan 27, 2022 2.770 2.850 2.700 2.710 575,444 -0.11(-3.90%)
Jan 26, 2022 2.910 3.020 2.785 2.820 686,571 -0.04(-1.40%)
Jan 25, 2022 2.850 2.930 2.800 2.860 477,252 -0.07(-2.39%)
Jan 24, 2022 2.810 2.950 2.680 2.930 898,243 +0.04(+1.38%)
Jan 21, 2022 2.960 2.999 2.850 2.890 850,529 -0.06(-2.03%)
Jan 20, 2022 3.020 3.130 2.950 2.950 1,112,459 -0.06(-1.99%)
Jan 19, 2022 3.070 3.140 3.000 3.010 1,187,838 -0.05(-1.63%)
Jan 18, 2022 3.270 3.270 3.060 3.060 714,251 -0.24(-7.27%)
Jan 14, 2022 3.300 0 -0.06(-1.79%)
Jan 13, 2022 3.420 3.530 3.350 3.360 524,767 -0.06(-1.75%)
Jan 12, 2022 3.620 3.630 3.400 3.420 579,456 -0.16(-4.47%)
Jan 11, 2022 3.500 3.680 3.480 3.580 634,110 +0.11(+3.17%)
Jan 10, 2022 3.500 3.530 3.350 3.470 714,723 -0.04(-1.14%)
Jan 07, 2022 3.640 3.670 3.500 3.510 493,978 -0.10(-2.77%)
Jan 06, 2022 3.570 3.645 3.410 3.610 754,974 +0.03(+0.84%)
Jan 05, 2022 3.810 3.890 3.560 3.580 661,485 -0.26(-6.77%)
Jan 04, 2022 4.080 4.120 3.810 3.840 607,344 -0.22(-5.42%)
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.