Adaptimmune Ther ADR (NQ: ADAP )

3.580 USD -0.150 (-4.02%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 4.700 4.740 4.330 4.390 472,774 -0.25(-5.39%)
Feb 27, 2019 4.900 5.150 4.540 4.640 284,500 -0.22(-4.53%)
Feb 26, 2019 4.810 5.060 4.750 4.860 187,660 +0.05(+1.04%)
Feb 25, 2019 4.650 4.940 4.481 4.810 379,956 +0.24(+5.25%)
Feb 22, 2019 4.640 4.820 4.480 4.570 311,000 -0.09(-1.93%)
Feb 21, 2019 4.710 4.710 4.550 4.660 187,468 -0.05(-1.06%)
Feb 20, 2019 4.720 4.790 4.625 4.710 194,395 +0.00(+0.00%)
Feb 19, 2019 4.920 4.970 4.680 4.710 176,873 -0.23(-4.66%)
Feb 15, 2019 4.840 4.960 4.650 4.940 223,900 +0.10(+2.07%)
Feb 14, 2019 4.820 4.980 4.750 4.840 251,764 +0.02(+0.41%)
Feb 13, 2019 5.370 5.430 4.800 4.820 330,936 -0.51(-9.57%)
Feb 12, 2019 5.170 5.370 5.090 5.330 214,754 +0.18(+3.50%)
Feb 11, 2019 5.050 5.180 4.920 5.150 165,582 +0.16(+3.21%)
Feb 08, 2019 4.640 5.000 4.540 4.990 351,400 +0.34(+7.31%)
Feb 07, 2019 4.820 4.890 4.530 4.650 282,611 -0.22(-4.52%)
Feb 06, 2019 4.710 4.946 4.600 4.870 193,598 +0.19(+4.06%)
Feb 05, 2019 4.890 4.950 4.650 4.680 209,970 -0.18(-3.70%)
Feb 04, 2019 5.110 5.240 4.850 4.860 202,878 -0.20(-3.95%)
Feb 01, 2019 4.900 5.290 4.830 5.060 253,200 +0.19(+3.90%)
Jan 31, 2019 4.680 5.000 4.680 4.870 253,512 +0.21(+4.51%)
Jan 30, 2019 4.670 4.760 4.480 4.660 210,760 +0.06(+1.30%)
Jan 29, 2019 4.520 4.793 4.500 4.600 172,448 +0.10(+2.22%)
Jan 28, 2019 4.670 4.690 4.400 4.500 260,002 -0.19(-4.05%)
Jan 25, 2019 4.490 4.770 4.490 4.690 100,200 +0.20(+4.45%)
Jan 24, 2019 4.500 4.730 4.360 4.490 217,819 +0.02(+0.45%)
Jan 23, 2019 4.480 4.739 4.410 4.470 260,295 -0.06(-1.32%)
Jan 22, 2019 4.860 4.870 4.490 4.530 466,096 -0.33(-6.79%)
Jan 18, 2019 5.040 5.085 4.730 4.860 434,200 -0.18(-3.57%)
Jan 17, 2019 5.300 5.300 5.010 5.040 168,285 -0.27(-5.08%)
Jan 16, 2019 5.320 5.970 5.160 5.310 167,966 +0.01(+0.19%)
Jan 15, 2019 5.400 5.520 5.260 5.300 233,088 -0.09(-1.67%)
Jan 14, 2019 5.700 5.700 5.210 5.390 335,091 -0.35(-6.10%)
Jan 11, 2019 5.850 5.960 5.660 5.740 157,200 -0.10(-1.71%)
Jan 10, 2019 5.810 5.950 5.600 5.840 186,577 +0.01(+0.17%)
Jan 09, 2019 5.800 5.880 5.710 5.830 197,483 +0.03(+0.52%)
Jan 08, 2019 6.220 6.310 5.690 5.800 371,130 -0.26(-4.29%)
Jan 07, 2019 5.790 6.170 5.690 6.060 288,668 +0.34(+5.94%)
Jan 04, 2019 5.430 6.020 5.420 5.720 943,900 +0.38(+7.12%)
Jan 03, 2019 5.450 5.660 5.190 5.340 399,822 -0.20(-3.61%)
Jan 02, 2019 5.630 5.700 5.310 5.540 414,399 -0.21(-3.65%)
Dec 31, 2018 5.080 5.790 5.025 5.750 697,000 +0.60(+11.65%)
Dec 28, 2018 4.810 5.160 4.500 5.150 1,265,400 +0.30(+6.19%)
Dec 27, 2018 4.410 4.860 4.290 4.850 1,017,938 +0.36(+8.02%)
Dec 26, 2018 4.370 4.578 4.050 4.490 925,954 +0.11(+2.51%)
Dec 24, 2018 3.680 4.380 3.600 4.380 592,000 +0.62(+16.49%)
Dec 21, 2018 3.970 4.040 3.640 3.760 682,300 -0.22(-5.53%)
Dec 20, 2018 4.190 4.230 3.890 3.980 919,431 -0.13(-3.16%)
Dec 19, 2018 4.310 4.520 4.060 4.110 611,935 -0.19(-4.42%)
Dec 18, 2018 4.430 4.610 4.180 4.300 850,083 -0.10(-2.27%)
Dec 17, 2018 5.120 5.120 4.090 4.400 1,692,298 -0.76(-14.73%)
Dec 14, 2018 5.270 5.385 5.100 5.160 371,900 -0.20(-3.73%)
Dec 13, 2018 5.290 5.360 5.170 5.360 403,053 +0.11(+2.10%)
Dec 12, 2018 5.550 5.590 4.820 5.250 1,730,586 -0.50(-8.70%)
Dec 11, 2018 5.910 6.038 5.580 5.750 385,034 -0.12(-2.04%)
Dec 10, 2018 5.710 5.910 5.620 5.870 245,162 +0.15(+2.62%)
Dec 07, 2018 5.740 5.890 5.500 5.720 375,900 -0.03(-0.52%)
Dec 06, 2018 5.830 6.010 5.590 5.750 675,269 -0.21(-3.52%)
Dec 04, 2018 6.230 6.420 5.630 5.960 834,800 -0.29(-4.64%)
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.