Adaptimmune Ther ADR (NQ: ADAP )

5.340 USD +0.050 (+0.95%)
Streaming Delayed Price Updated: 12:54 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 13.11 13.19 12.67 12.71 172,269 -0.37(-2.83%)
Apr 27, 2018 13.09 13.29 12.86 13.08 201,344 -0.02(-0.15%)
Apr 26, 2018 12.64 13.70 12.59 13.10 406,812 +0.58(+4.63%)
Apr 25, 2018 12.27 12.78 12.05 12.52 311,452 +0.30(+2.45%)
Apr 24, 2018 12.29 12.59 12.12 12.22 249,843 -0.07(-0.57%)
Apr 23, 2018 12.50 12.59 12.05 12.29 234,099 -0.15(-1.21%)
Apr 20, 2018 12.12 12.66 11.87 12.44 527,552 +0.33(+2.73%)
Apr 19, 2018 12.45 12.97 12.03 12.11 413,568 -0.28(-2.26%)
Apr 18, 2018 12.40 13.10 12.11 12.39 664,740 +0.05(+0.41%)
Apr 17, 2018 12.42 12.48 12.02 12.34 320,080 -0.02(-0.16%)
Apr 16, 2018 12.45 12.55 12.08 12.36 484,381 -0.09(-0.72%)
Apr 13, 2018 12.61 12.61 11.81 12.45 504,207 -0.02(-0.16%)
Apr 12, 2018 11.59 12.80 11.59 12.47 964,007 +0.90(+7.78%)
Apr 11, 2018 10.96 12.05 10.80 11.57 603,121 +0.52(+4.71%)
Apr 10, 2018 10.60 11.13 10.50 11.05 419,310 +0.58(+5.54%)
Apr 09, 2018 10.55 10.70 10.27 10.47 475,378 +0.05(+0.48%)
Apr 06, 2018 10.74 11.36 10.20 10.42 607,272 -0.42(-3.87%)
Apr 05, 2018 11.29 11.51 10.60 10.84 528,982 -0.39(-3.47%)
Apr 04, 2018 10.61 11.52 10.61 11.23 404,409 +0.39(+3.60%)
Apr 03, 2018 11.10 11.30 10.42 10.84 698,340 -0.21(-1.90%)
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.