Adaptimmune Ther ADR (NQ: ADAP )

5.400 USD +0.110 (+2.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 5.350 5.780 5.344 5.510 755,099 +0.20(+3.77%)
Mar 30, 2017 4.950 5.320 4.902 5.310 406,440 +0.38(+7.71%)
Mar 29, 2017 4.920 5.020 4.770 4.930 533,888 +0.34(+7.41%)
Mar 28, 2017 4.550 4.740 4.550 4.590 189,121 +0.02(+0.44%)
Mar 27, 2017 4.240 4.640 4.151 4.570 234,529 +0.29(+6.78%)
Mar 24, 2017 4.250 4.400 4.230 4.280 175,951 +0.01(+0.23%)
Mar 23, 2017 4.290 4.370 4.200 4.270 94,202 -0.03(-0.70%)
Mar 22, 2017 4.170 4.350 3.900 4.300 2,162,383 +0.01(+0.23%)
Mar 21, 2017 4.640 4.700 4.250 4.290 232,067 -0.33(-7.14%)
Mar 20, 2017 4.760 4.780 4.520 4.620 254,515 -0.13(-2.74%)
Mar 17, 2017 4.790 4.820 4.580 4.750 114,412 +0.00(+0.00%)
Mar 16, 2017 4.790 4.790 4.560 4.750 146,217 +0.00(+0.00%)
Mar 15, 2017 4.740 4.850 4.470 4.750 328,177 +0.02(+0.42%)
Mar 14, 2017 5.020 5.020 4.510 4.730 383,770 -0.16(-3.27%)
Mar 13, 2017 5.340 5.650 4.572 4.890 1,096,985 +0.28(+6.07%)
Mar 10, 2017 4.290 4.690 4.220 4.610 517,237 +0.38(+8.98%)
Mar 09, 2017 4.300 4.339 4.160 4.230 99,169 -0.01(-0.24%)
Mar 08, 2017 4.200 4.320 4.200 4.240 80,414 +0.04(+0.95%)
Mar 07, 2017 4.360 4.467 4.130 4.200 105,852 -0.15(-3.45%)
Mar 06, 2017 4.570 4.640 4.220 4.350 176,349 -0.26(-5.64%)
Mar 03, 2017 4.200 4.700 4.145 4.610 438,344 +0.44(+10.55%)
Mar 02, 2017 4.010 4.250 4.010 4.170 361,579 +0.21(+5.30%)
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.