Adaptimmune Ther ADR (NQ: ADAP )

2.340 +0.020 (+0.86%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 0.9700 1.170 0.9600 1.170 339,100 +0.21(+22.50%)
Nov 27, 2019 0.9100 0.9600 0.8610 0.9551 205,800 +0.05(+5.96%)
Nov 26, 2019 0.8743 0.9200 0.8500 0.9014 221,973 +0.02(+2.43%)
Nov 25, 2019 0.8400 0.9700 0.8400 0.8800 599,310 +0.04(+5.31%)
Nov 22, 2019 0.8348 0.8765 0.7900 0.8356 236,800 +0.02(+1.87%)
Nov 21, 2019 0.8851 0.9400 0.8100 0.8203 333,158 -0.05(-5.71%)
Nov 20, 2019 0.8000 0.9100 0.7500 0.8700 601,546 +0.06(+7.41%)
Nov 19, 2019 0.7400 0.8200 0.7400 0.8100 446,470 +0.05(+5.99%)
Nov 18, 2019 0.7600 0.8000 0.7302 0.7642 207,696 +0.04(+5.41%)
Nov 15, 2019 0.8187 0.8500 0.7090 0.7250 341,300 -0.08(-9.38%)
Nov 14, 2019 0.8488 0.8968 0.7818 0.8000 398,377 -0.05(-5.89%)
Nov 13, 2019 0.8617 0.9057 0.8025 0.8501 140,333 -0.01(-0.69%)
Nov 12, 2019 0.8450 0.9192 0.8240 0.8560 457,966 +0.04(+4.71%)
Nov 11, 2019 0.9000 0.9500 0.8000 0.8175 386,103 -0.07(-7.54%)
Nov 08, 2019 0.9000 0.9700 0.8500 0.8842 266,200 -0.02(-1.74%)
Nov 07, 2019 0.9200 0.9700 0.8900 0.8999 213,907 -0.02(-2.20%)
Nov 06, 2019 0.9500 1.040 0.9000 0.9201 557,799 -0.18(-16.35%)
Nov 05, 2019 1.170 1.170 1.080 1.100 406,392 +0.00(+0.00%)
Nov 04, 2019 1.000 1.100 0.9800 1.100 451,567 +0.14(+14.58%)
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.