Adaptimmune Ther ADR (NQ: ADAP )

2.890 USD -0.060 (-2.03%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 7.190 7.560 6.900 7.070 238,186 -0.16(-2.21%)
Jan 28, 2016 7.780 7.810 7.130 7.230 352,155 -0.53(-6.83%)
Jan 27, 2016 8.380 8.410 7.720 7.760 263,424 -0.58(-6.95%)
Jan 26, 2016 8.460 8.990 8.210 8.340 168,870 -0.16(-1.88%)
Jan 25, 2016 8.720 9.280 8.460 8.500 180,213 -0.31(-3.52%)
Jan 22, 2016 8.100 8.830 8.100 8.810 157,837 +0.79(+9.85%)
Jan 21, 2016 8.050 8.190 7.700 8.020 218,346 -0.03(-0.37%)
Jan 20, 2016 7.580 8.630 7.310 8.050 486,173 +0.43(+5.64%)
Jan 19, 2016 7.830 8.077 7.450 7.620 297,820 -0.04(-0.52%)
Jan 15, 2016 7.520 7.660 7.660 7.660 414,100 +0.11(+1.46%)
Jan 14, 2016 7.130 8.330 6.750 7.550 673,181 +0.37(+5.15%)
Jan 13, 2016 8.450 8.822 7.140 7.180 546,867 -1.33(-15.63%)
Jan 12, 2016 9.510 9.729 7.810 8.510 774,794 -0.91(-9.66%)
Jan 11, 2016 10.61 10.63 9.050 9.420 820,495 -1.11(-10.54%)
Jan 08, 2016 10.75 10.88 10.22 10.53 544,652 -0.12(-1.13%)
Jan 07, 2016 11.34 11.82 10.17 10.65 825,793 -1.03(-8.82%)
Jan 06, 2016 12.15 12.38 11.64 11.68 811,161 -0.61(-4.96%)
Jan 05, 2016 11.85 12.85 11.53 12.29 551,571 +0.47(+3.98%)
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.