Adaptimmune Ther ADR (NQ: ADAP )

2.380 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 7.900 7.900 7.060 7.190 128,634 -0.63(-8.06%)
Feb 26, 2016 7.740 8.095 7.300 7.820 163,673 +0.15(+1.96%)
Feb 25, 2016 7.510 7.980 7.500 7.670 368,252 +0.29(+3.93%)
Feb 24, 2016 7.480 7.480 7.010 7.380 156,992 -0.25(-3.28%)
Feb 23, 2016 8.390 8.460 7.540 7.630 100,102 -0.76(-9.06%)
Feb 22, 2016 8.310 8.550 8.144 8.390 95,933 +0.17(+2.07%)
Feb 19, 2016 8.180 8.380 7.900 8.220 98,795 -0.05(-0.60%)
Feb 18, 2016 8.550 8.750 8.040 8.270 137,063 -0.26(-3.05%)
Feb 17, 2016 8.380 9.150 8.380 8.530 279,167 +0.19(+2.28%)
Feb 16, 2016 7.950 8.730 7.950 8.340 283,060 +0.49(+6.24%)
Feb 12, 2016 7.480 7.850 7.850 7.850 177,000 +0.35(+4.67%)
Feb 11, 2016 6.940 7.680 6.640 7.500 144,247 +0.45(+6.38%)
Feb 10, 2016 6.600 7.360 6.600 7.050 149,670 +0.53(+8.13%)
Feb 09, 2016 7.060 7.200 6.190 6.520 608,546 -0.63(-8.81%)
Feb 08, 2016 7.130 7.160 6.750 7.150 246,507 +0.03(+0.42%)
Feb 05, 2016 7.570 7.680 7.070 7.120 125,994 -0.43(-5.70%)
Feb 04, 2016 7.350 7.900 7.130 7.550 314,944 +0.15(+2.03%)
Feb 03, 2016 8.000 8.100 7.010 7.400 301,785 -0.53(-6.68%)
Feb 02, 2016 7.480 8.100 7.390 7.930 385,443 +0.54(+7.31%)
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.