Adaptimmune Ther ADR (NQ: ADAP )

4.070 USD -0.210 (-4.91%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 4.120 4.170 4.010 4.030 47,393 -0.08(-1.95%)
Feb 27, 2017 4.000 4.120 3.980 4.110 51,706 +0.16(+4.05%)
Feb 24, 2017 3.930 4.000 3.910 3.950 33,455 +0.00(+0.00%)
Feb 23, 2017 4.060 4.060 3.880 3.950 160,255 -0.11(-2.71%)
Feb 22, 2017 4.200 4.270 4.020 4.060 64,337 -0.14(-3.33%)
Feb 21, 2017 4.160 4.290 4.150 4.200 115,214 +0.09(+2.19%)
Feb 17, 2017 4.110 4.110 4.110 0 -0.08(-1.91%)
Feb 16, 2017 4.390 4.390 4.110 4.190 74,861 -0.17(-3.90%)
Feb 15, 2017 4.200 4.390 4.120 4.360 73,857 +0.17(+4.06%)
Feb 14, 2017 4.110 4.200 4.040 4.190 77,065 +0.08(+1.95%)
Feb 13, 2017 4.320 4.350 4.100 4.110 86,612 -0.20(-4.64%)
Feb 10, 2017 4.290 4.350 4.177 4.310 87,796 +0.07(+1.65%)
Feb 09, 2017 4.320 4.460 4.200 4.240 199,173 -0.09(-2.08%)
Feb 08, 2017 4.480 4.480 4.310 4.330 29,465 -0.21(-4.63%)
Feb 07, 2017 4.540 4.580 4.411 4.540 31,846 +0.01(+0.22%)
Feb 06, 2017 4.470 4.600 4.450 4.530 58,264 -0.01(-0.22%)
Feb 03, 2017 4.570 4.570 4.367 4.540 71,103 +0.06(+1.34%)
Feb 02, 2017 4.450 4.560 4.430 4.480 36,591 -0.02(-0.44%)
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.