Adaptimmune Ther ADR (NQ: ADAP )

5.210 USD -0.060 (-1.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 5.840 5.970 5.650 5.660 723,800 -0.12(-2.08%)
Apr 29, 2021 5.780 5.930 5.610 5.780 541,093 +0.04(+0.70%)
Apr 28, 2021 5.670 5.780 5.560 5.740 1,210,719 +0.10(+1.77%)
Apr 27, 2021 5.650 5.800 5.510 5.640 1,207,180 +0.01(+0.18%)
Apr 26, 2021 5.440 5.810 5.410 5.630 1,064,103 +0.20(+3.68%)
Apr 23, 2021 5.110 5.500 5.030 5.430 724,900 +0.35(+6.89%)
Apr 22, 2021 4.890 5.280 4.720 5.080 929,710 +0.20(+4.10%)
Apr 21, 2021 4.710 4.940 4.600 4.880 422,466 +0.16(+3.39%)
Apr 20, 2021 4.650 4.810 4.600 4.720 450,607 +0.04(+0.85%)
Apr 19, 2021 4.900 5.010 4.610 4.680 1,136,681 -0.25(-5.07%)
Apr 16, 2021 5.030 5.030 4.810 4.930 757,900 -0.11(-2.18%)
Apr 15, 2021 5.170 5.210 4.930 5.040 329,706 +0.00(+0.00%)
Apr 14, 2021 5.110 5.320 5.030 5.040 484,905 -0.03(-0.59%)
Apr 13, 2021 4.950 5.080 4.890 5.070 391,401 +0.10(+2.01%)
Apr 12, 2021 5.050 5.110 4.870 4.970 426,994 -0.08(-1.58%)
Apr 09, 2021 5.080 5.390 4.920 5.050 942,300 -0.08(-1.56%)
Apr 08, 2021 5.050 5.180 5.030 5.130 384,972 +0.16(+3.22%)
Apr 07, 2021 5.230 5.250 4.870 4.970 1,253,244 -0.30(-5.69%)
Apr 06, 2021 5.640 5.640 5.110 5.270 520,386 -0.34(-6.06%)
Apr 05, 2021 5.630 5.770 5.440 5.610 518,705 +0.11(+2.00%)
Apr 01, 2021 5.360 5.858 5.320 5.500 907,200 +0.19(+3.58%)
Mar 31, 2021 5.120 5.520 5.090 5.310 773,439 +0.26(+5.15%)
Mar 30, 2021 4.900 5.130 4.800 5.050 485,219 +0.11(+2.23%)
Mar 29, 2021 5.080 5.190 4.900 4.940 1,144,682 -0.19(-3.70%)
Mar 26, 2021 5.260 5.310 4.910 5.130 1,000,700 -0.12(-2.29%)
Mar 25, 2021 5.000 5.290 4.750 5.250 994,652 +0.18(+3.55%)
Mar 24, 2021 5.500 5.510 5.010 5.070 733,536 -0.31(-5.76%)
Mar 23, 2021 5.800 5.860 5.320 5.380 1,277,013 -0.34(-5.94%)
Mar 22, 2021 5.300 6.050 5.200 5.720 1,624,507 +0.55(+10.64%)
Mar 19, 2021 5.280 5.390 5.080 5.170 985,900 -0.03(-0.58%)
Mar 18, 2021 5.290 5.560 5.150 5.200 588,456 -0.21(-3.88%)
Mar 17, 2021 5.290 5.490 5.050 5.410 602,931 +0.07(+1.31%)
Mar 16, 2021 5.370 5.500 5.160 5.340 638,758 -0.02(-0.37%)
Mar 15, 2021 5.470 5.580 5.300 5.360 573,904 -0.12(-2.19%)
Mar 12, 2021 5.520 5.540 5.240 5.480 465,700 -0.05(-0.90%)
Mar 11, 2021 5.400 5.553 5.350 5.530 503,039 +0.23(+4.34%)
Mar 10, 2021 5.450 5.600 5.260 5.300 438,526 -0.02(-0.38%)
Mar 09, 2021 5.000 5.390 5.000 5.320 773,643 +0.42(+8.57%)
Mar 08, 2021 5.140 5.180 4.860 4.900 722,468 -0.23(-4.48%)
Mar 05, 2021 5.010 5.130 4.520 5.130 1,310,500 +0.12(+2.40%)
Mar 04, 2021 5.280 5.320 4.790 5.010 1,188,795 -0.24(-4.57%)
Mar 03, 2021 5.400 5.550 5.250 5.250 622,419 -0.18(-3.31%)
Mar 02, 2021 5.690 5.770 5.410 5.430 638,574 -0.30(-5.24%)
Mar 01, 2021 5.660 5.990 5.620 5.730 560,175 +0.19(+3.43%)
Feb 26, 2021 5.900 6.120 5.500 5.540 949,600 -0.40(-6.73%)
Feb 25, 2021 6.020 6.130 5.750 5.940 562,511 -0.05(-0.83%)
Feb 24, 2021 6.070 6.120 5.800 5.990 560,976 +0.04(+0.67%)
Feb 23, 2021 5.810 6.030 5.360 5.950 1,042,603 -0.17(-2.78%)
Feb 22, 2021 6.150 6.460 6.070 6.120 861,401 -0.17(-2.70%)
Feb 19, 2021 6.040 6.310 5.930 6.290 897,600 +0.31(+5.18%)
Feb 18, 2021 6.530 6.540 5.920 5.980 1,937,350 -0.64(-9.67%)
Feb 17, 2021 7.070 7.090 6.170 6.620 1,644,428 -0.15(-2.22%)
Feb 16, 2021 6.620 7.170 6.580 6.770 1,935,012 +0.25(+3.83%)
Feb 12, 2021 6.630 6.750 6.360 6.520 852,100 -0.11(-1.66%)
Feb 11, 2021 6.910 7.260 6.530 6.630 1,281,823 -0.14(-2.07%)
Feb 10, 2021 6.830 6.970 6.620 6.770 782,788 +0.02(+0.30%)
Feb 09, 2021 7.100 7.340 6.710 6.750 1,457,178 -0.08(-1.17%)
Feb 08, 2021 6.260 7.280 6.230 6.830 2,123,469 +0.62(+9.98%)
Feb 05, 2021 5.880 6.260 5.790 6.210 969,200 +0.37(+6.34%)
Feb 04, 2021 5.810 6.020 5.760 5.840 626,003 +0.07(+1.21%)
Feb 03, 2021 6.050 6.140 5.710 5.770 909,201 -0.26(-4.31%)
Feb 02, 2021 5.670 6.040 5.620 6.030 1,035,442 +0.42(+7.49%)
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.