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 (%)
Oct 31, 2019 0.8800 0.9400 0.8600 0.8799 257,229 -0.00(-0.01%)
Oct 30, 2019 0.8852 0.9000 0.8620 0.8800 245,660 -0.01(-1.12%)
Oct 29, 2019 0.8800 0.9000 0.8700 0.8900 148,377 -0.01(-0.89%)
Oct 28, 2019 0.9000 0.9000 0.8708 0.8980 139,576 +0.01(+1.31%)
Oct 25, 2019 0.8893 0.9000 0.8287 0.8864 356,100 -0.00(-0.40%)
Oct 24, 2019 1.000 1.000 0.8600 0.8900 317,841 -0.10(-10.50%)
Oct 23, 2019 0.9974 1.010 0.9750 0.9944 107,835 -0.00(-0.26%)
Oct 22, 2019 0.9930 1.010 0.9750 0.9970 180,273 +0.01(+0.71%)
Oct 21, 2019 0.9947 1.020 0.9679 0.9900 155,962 +0.02(+2.17%)
Oct 18, 2019 1.070 1.100 0.9500 0.9690 1,076,900 -0.03(-3.09%)
Oct 17, 2019 1.020 1.074 0.9700 0.9999 255,765 -0.00(-0.01%)
Oct 16, 2019 1.030 1.050 0.9800 1.000 202,466 -0.02(-1.96%)
Oct 15, 2019 1.040 1.090 1.000 1.020 264,268 +0.00(+0.00%)
Oct 14, 2019 1.060 1.110 1.020 1.020 261,822 -0.04(-3.77%)
Oct 11, 2019 1.090 1.170 1.060 1.060 1,095,900 -0.02(-1.85%)
Oct 10, 2019 1.060 1.130 1.020 1.080 395,800 +0.00(+0.00%)
Oct 09, 2019 1.050 1.140 1.010 1.080 358,711 +0.07(+6.93%)
Oct 08, 2019 1.060 1.120 0.9600 1.010 1,264,633 -0.09(-8.18%)
Oct 07, 2019 1.240 1.250 1.070 1.100 504,147 -0.12(-9.84%)
Oct 04, 2019 1.260 1.295 1.200 1.220 211,400 -0.06(-4.69%)
Oct 03, 2019 1.370 1.400 1.280 1.280 237,798 -0.12(-8.57%)
Oct 02, 2019 1.400 1.454 1.320 1.400 150,936 -0.03(-2.10%)
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.