Adaptimmune Ther ADR (NQ: ADAP )

2.380 +0.130 (+5.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 7.860 8.450 7.840 8.280 678,715 +0.46(+5.88%)
Nov 29, 2017 8.290 8.340 7.750 7.820 201,258 -0.41(-4.98%)
Nov 28, 2017 8.180 8.300 7.955 8.230 98,861 +0.06(+0.73%)
Nov 27, 2017 8.270 8.660 8.001 8.170 182,294 -0.07(-0.85%)
Nov 24, 2017 8.190 8.710 8.120 8.240 169,519 +0.13(+1.60%)
Nov 22, 2017 7.920 8.160 7.790 8.110 135,938 +0.22(+2.85%)
Nov 21, 2017 7.880 7.960 7.760 7.885 145,752 +0.04(+0.45%)
Nov 20, 2017 7.910 7.950 7.730 7.850 154,214 -0.03(-0.38%)
Nov 17, 2017 8.000 8.010 7.580 7.880 129,620 -0.14(-1.75%)
Nov 16, 2017 7.990 8.140 7.950 8.020 168,472 +0.07(+0.88%)
Nov 15, 2017 7.540 8.140 7.361 7.950 242,332 +0.36(+4.74%)
Nov 14, 2017 7.800 7.849 7.300 7.590 382,872 -0.21(-2.69%)
Nov 13, 2017 8.100 8.100 7.750 7.800 162,905 -0.30(-3.70%)
Nov 10, 2017 8.150 8.350 7.929 8.100 148,310 +0.02(+0.25%)
Nov 09, 2017 8.260 8.280 7.860 8.080 191,731 -0.10(-1.22%)
Nov 08, 2017 8.160 8.290 8.070 8.180 160,495 +0.01(+0.12%)
Nov 07, 2017 8.440 8.570 8.080 8.170 267,472 -0.27(-3.20%)
Nov 06, 2017 8.290 8.890 8.290 8.440 343,460 +0.27(+3.30%)
Nov 03, 2017 7.950 8.746 7.900 8.170 384,339 +0.31(+3.94%)
Nov 02, 2017 7.510 7.980 7.350 7.860 271,777 +0.35(+4.66%)
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.