Adaptimmune Ther Ads (NQ: ADAP )

4.490 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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%)
Apr 02, 2018 11.25 11.79 10.92 11.05 611,766 -0.18(-1.60%)
Mar 29, 2018 11.23 11.23 11.23 0 +0.76(+7.26%)
Mar 28, 2018 11.04 11.05 9.900 10.47 842,509 -0.69(-6.18%)
Mar 27, 2018 11.74 12.07 11.08 11.16 1,524,475 -0.40(-3.46%)
Mar 26, 2018 12.06 12.30 11.10 11.56 789,259 +0.06(+0.52%)
Mar 23, 2018 11.57 12.21 11.40 11.50 591,540 +0.03(+0.26%)
Mar 22, 2018 11.22 11.88 10.93 11.47 813,142 +0.07(+0.61%)
Mar 21, 2018 10.23 11.74 9.950 11.40 832,398 +1.04(+10.04%)
Mar 20, 2018 10.91 11.07 9.800 10.36 1,474,421 -0.70(-6.33%)
Mar 19, 2018 11.20 11.47 10.64 11.06 859,502 +0.00(+0.00%)
Mar 16, 2018 11.10 11.55 10.51 11.06 1,376,586 +0.12(+1.10%)
Mar 15, 2018 9.710 13.41 9.500 10.94 5,941,379 +1.73(+18.78%)
Mar 14, 2018 8.790 9.475 8.710 9.210 623,250 +0.47(+5.38%)
Mar 13, 2018 9.060 9.060 8.670 8.740 338,885 -0.32(-3.53%)
Mar 12, 2018 9.160 9.300 8.950 9.060 365,810 -0.03(-0.33%)
Mar 09, 2018 8.450 9.390 8.400 9.090 775,792 +0.68(+8.09%)
Mar 08, 2018 8.040 8.619 8.030 8.410 676,377 +0.41(+5.13%)
Mar 07, 2018 7.860 8.040 7.550 8.000 670,294 +0.09(+1.14%)
Mar 06, 2018 7.950 8.050 7.940 7.910 304,458 +0.01(+0.13%)
Mar 05, 2018 7.980 8.130 7.860 7.900 311,145 -0.12(-1.50%)
Mar 02, 2018 7.880 8.112 7.655 8.020 392,702 -0.02(-0.25%)
Mar 01, 2018 7.600 8.275 7.580 8.040 1,020,457 +0.41(+5.37%)
Feb 28, 2018 7.800 7.800 7.615 7.630 163,922 -0.06(-0.78%)
Feb 27, 2018 7.810 7.850 7.600 7.690 86,037 -0.13(-1.66%)
Feb 26, 2018 7.920 7.980 7.730 7.820 113,143 -0.06(-0.76%)
Feb 23, 2018 7.690 8.034 7.520 7.880 296,986 +0.23(+3.01%)
Feb 22, 2018 7.890 7.890 7.520 7.650 333,088 -0.18(-2.30%)
Feb 21, 2018 8.240 8.320 7.780 7.830 455,924 -0.39(-4.74%)
Feb 20, 2018 8.460 8.700 8.160 8.220 357,312 -0.40(-4.64%)
Feb 16, 2018 8.620 8.620 8.620 0 +0.11(+1.29%)
Feb 15, 2018 8.270 8.710 8.080 8.510 410,837 +0.28(+3.40%)
Feb 14, 2018 7.900 8.420 7.720 8.230 354,185 +0.25(+3.13%)
Feb 13, 2018 7.940 8.050 7.810 7.980 212,983 +0.02(+0.25%)
Feb 12, 2018 8.030 8.180 7.850 7.960 194,982 +0.02(+0.25%)
Feb 09, 2018 8.410 8.450 7.590 7.940 821,286 -0.42(-5.02%)
Feb 08, 2018 8.950 9.130 8.350 8.360 389,763 -0.54(-6.07%)
Feb 07, 2018 8.500 9.000 8.500 8.900 411,267 +0.43(+5.08%)
Feb 06, 2018 7.950 8.500 7.881 8.470 302,649 +0.05(+0.59%)
Feb 05, 2018 8.390 8.630 8.211 8.420 226,915 -0.10(-1.17%)
Feb 02, 2018 8.640 8.770 8.350 8.520 348,693 -0.23(-2.63%)
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.