Adaptimmune Ther ADR (NQ: ADAP )

5.210 USD -0.060 (-1.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 22, 2021 5.240 5.250 5.130 5.210 529,877 -0.05(-0.95%)
Oct 21, 2021 5.200 5.330 5.170 5.260 369,985 +0.06(+1.15%)
Oct 20, 2021 5.290 5.330 5.160 5.200 406,067 -0.07(-1.33%)
Oct 19, 2021 5.240 5.390 5.210 5.270 636,161 +0.04(+0.86%)
Oct 18, 2021 5.350 5.380 5.200 5.225 433,433 -0.11(-1.97%)
Oct 15, 2021 5.500 5.500 5.250 5.330 576,290 -0.12(-2.20%)
Oct 14, 2021 5.480 5.550 5.340 5.450 525,134 +0.01(+0.18%)
Oct 13, 2021 5.390 5.670 5.350 5.440 847,132 +0.09(+1.68%)
Oct 12, 2021 5.190 5.380 5.190 5.350 544,369 +0.17(+3.28%)
Oct 11, 2021 5.140 5.280 5.040 5.180 451,673 +0.06(+1.17%)
Oct 08, 2021 5.170 5.180 5.040 5.120 613,875 -0.04(-0.78%)
Oct 07, 2021 5.170 5.245 5.090 5.160 198,202 +0.07(+1.38%)
Oct 06, 2021 5.100 5.290 5.040 5.090 491,539 -0.10(-1.93%)
Oct 05, 2021 5.190 5.305 5.095 5.190 526,821 +0.02(+0.39%)
Oct 04, 2021 5.320 5.340 5.080 5.170 606,165 -0.22(-4.08%)
Oct 01, 2021 5.250 5.460 5.150 5.390 886,154 +0.22(+4.26%)
Sep 30, 2021 5.200 5.320 5.150 5.170 675,173 -0.03(-0.58%)
Sep 29, 2021 5.530 5.650 5.180 5.200 1,261,155 -0.23(-4.24%)
Sep 28, 2021 5.730 5.770 5.385 5.430 1,275,900 -0.39(-6.70%)
Sep 27, 2021 5.750 5.940 5.680 5.820 1,035,455 +0.06(+1.04%)
Sep 24, 2021 5.650 5.820 5.640 5.760 801,203 +0.00(+0.00%)
Sep 23, 2021 5.790 5.900 5.580 5.760 914,822 +0.01(+0.17%)
Sep 22, 2021 5.510 5.820 5.500 5.750 1,657,033 +0.25(+4.55%)
Sep 21, 2021 5.120 5.600 5.110 5.500 2,141,211 +0.42(+8.27%)
Sep 20, 2021 5.200 5.350 5.030 5.080 1,101,889 -0.32(-5.93%)
Sep 17, 2021 5.230 5.430 5.160 5.400 1,970,386 +0.11(+2.08%)
Sep 16, 2021 5.410 5.410 5.070 5.290 2,590,162 -0.11(-2.04%)
Sep 15, 2021 5.350 5.500 5.330 5.400 1,316,978 +0.09(+1.69%)
Sep 14, 2021 5.810 5.940 5.250 5.310 4,157,665 -0.54(-9.23%)
Sep 13, 2021 6.820 6.840 5.750 5.850 6,659,587 -0.40(-6.40%)
Sep 10, 2021 6.430 6.860 6.120 6.250 3,361,627 +0.04(+0.64%)
Sep 09, 2021 6.200 6.650 6.060 6.210 2,752,044 -0.04(-0.64%)
Sep 08, 2021 6.200 6.549 6.000 6.250 6,322,761 -0.12(-1.88%)
Sep 07, 2021 6.100 6.820 5.590 6.370 46,599,216 +1.43(+28.95%)
Sep 03, 2021 4.950 5.120 4.900 4.940 1,342,645 +0.00(+0.00%)
Sep 02, 2021 5.050 5.090 4.920 4.940 1,189,579 -0.11(-2.18%)
Sep 01, 2021 5.140 5.250 4.960 5.050 1,213,218 -0.12(-2.32%)
Aug 31, 2021 5.210 5.330 5.140 5.170 966,599 -0.07(-1.34%)
Aug 30, 2021 5.260 5.420 4.960 5.240 1,677,452 +0.09(+1.75%)
Aug 27, 2021 5.030 5.230 4.880 5.150 1,220,090 +0.10(+1.98%)
Aug 26, 2021 4.890 5.420 4.850 5.050 1,922,120 +0.12(+2.43%)
Aug 25, 2021 4.380 5.190 4.310 4.930 3,009,453 +0.55(+12.56%)
Aug 24, 2021 4.320 4.490 4.200 4.380 890,694 +0.10(+2.34%)
Aug 23, 2021 3.990 4.320 3.930 4.280 1,142,330 +0.48(+12.63%)
Aug 20, 2021 3.750 3.820 3.670 3.800 375,932 +0.04(+1.06%)
Aug 19, 2021 3.870 3.960 3.750 3.760 568,273 -0.19(-4.81%)
Aug 18, 2021 3.820 4.010 3.770 3.950 615,461 +0.08(+2.07%)
Aug 17, 2021 3.950 3.950 3.730 3.870 817,290 -0.08(-2.03%)
Aug 16, 2021 3.950 4.020 3.850 3.950 1,142,073 -0.04(-1.00%)
Aug 13, 2021 3.840 4.080 3.750 3.990 1,020,364 +0.16(+4.18%)
Aug 12, 2021 3.690 3.940 3.690 3.830 626,114 +0.15(+4.08%)
Aug 11, 2021 3.550 3.710 3.510 3.680 833,078 +0.11(+3.08%)
Aug 10, 2021 3.550 3.870 3.530 3.570 1,419,169 +0.12(+3.48%)
Aug 09, 2021 3.470 3.610 3.450 3.450 645,424 -0.04(-1.15%)
Aug 06, 2021 3.500 3.535 3.400 3.490 417,213 -0.04(-1.13%)
Aug 05, 2021 3.460 3.600 3.410 3.530 441,058 +0.09(+2.62%)
Aug 04, 2021 3.490 3.525 3.430 3.440 362,462 -0.04(-1.15%)
Aug 03, 2021 3.580 3.640 3.450 3.480 352,001 -0.10(-2.79%)
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.