Adaptimmune Ther ADR (NQ: ADAP )

4.070 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 12.07 12.15 11.79 11.87 249,241 -0.12(-1.00%)
Jun 28, 2018 12.20 12.20 11.91 11.99 282,354 -0.20(-1.64%)
Jun 27, 2018 12.66 12.86 12.12 12.19 305,161 -0.42(-3.33%)
Jun 26, 2018 12.86 12.94 12.07 12.61 359,134 -0.28(-2.17%)
Jun 25, 2018 12.95 13.22 12.73 12.89 303,210 -0.11(-0.85%)
Jun 22, 2018 13.08 13.08 12.56 13.00 361,265 -0.08(-0.61%)
Jun 21, 2018 12.90 13.35 12.70 13.08 450,609 +0.18(+1.40%)
Jun 20, 2018 11.85 12.91 11.82 12.90 949,651 +1.16(+9.88%)
Jun 19, 2018 12.18 12.22 11.73 11.74 561,362 -0.64(-5.17%)
Jun 18, 2018 12.44 12.56 12.18 12.38 233,750 -0.13(-1.04%)
Jun 15, 2018 12.72 12.25 12.51 563,795 +0.26(+2.12%)
Jun 14, 2018 12.38 12.39 11.99 12.25 341,836 -0.13(-1.05%)
Jun 13, 2018 12.36 12.48 11.72 12.38 320,959 +0.10(+0.81%)
Jun 12, 2018 12.36 12.73 12.20 12.28 359,577 -0.10(-0.81%)
Jun 11, 2018 12.89 12.93 12.32 12.38 363,413 -0.31(-2.44%)
Jun 08, 2018 12.55 12.80 12.38 12.69 293,892 +0.08(+0.63%)
Jun 07, 2018 12.93 12.93 12.43 12.61 253,457 -0.22(-1.71%)
Jun 06, 2018 12.54 13.50 12.51 12.83 561,990 +0.24(+1.91%)
Jun 05, 2018 12.70 12.84 12.44 12.59 603,814 -0.30(-2.33%)
Jun 04, 2018 13.54 13.72 12.17 12.89 1,489,571 -0.55(-4.09%)
Jun 01, 2018 13.27 13.54 13.25 13.44 343,153 +0.20(+1.51%)
May 31, 2018 13.15 13.32 13.06 13.24 198,497 +0.09(+0.68%)
May 30, 2018 13.25 13.66 12.90 13.15 388,079 -0.10(-0.75%)
May 29, 2018 13.20 13.49 13.03 13.25 271,250 -0.06(-0.45%)
May 25, 2018 13.31 13.31 13.31 0 +0.06(+0.45%)
May 24, 2018 13.13 13.43 12.95 13.25 269,145 +0.05(+0.38%)
May 23, 2018 12.32 13.22 12.32 13.20 379,505 +0.75(+6.02%)
May 22, 2018 12.23 12.86 12.11 12.45 247,943 +0.26(+2.13%)
May 21, 2018 12.10 12.41 12.10 12.19 300,563 +0.04(+0.33%)
May 18, 2018 11.90 12.50 11.85 12.15 343,399 +0.13(+1.08%)
May 17, 2018 12.11 12.46 11.90 12.02 396,715 -0.29(-2.36%)
May 16, 2018 12.74 12.95 12.23 12.31 499,076 -0.50(-3.90%)
May 15, 2018 13.09 13.14 12.30 12.81 509,152 +0.04(+0.31%)
May 14, 2018 13.40 13.52 12.53 12.77 388,910 -0.38(-2.89%)
May 11, 2018 13.11 13.35 12.82 13.15 410,382 -0.03(-0.23%)
May 10, 2018 14.04 14.62 13.01 13.18 701,161 -0.56(-4.08%)
May 09, 2018 12.96 14.20 12.66 13.74 777,307 +0.90(+7.01%)
May 08, 2018 13.40 13.61 12.65 12.84 390,497 -0.47(-3.53%)
May 07, 2018 12.98 13.72 12.98 13.31 334,176 +0.33(+2.54%)
May 04, 2018 13.11 13.37 12.96 12.98 282,651 -0.13(-0.99%)
May 03, 2018 13.06 13.65 12.93 13.11 390,519 +0.01(+0.08%)
May 02, 2018 13.04 13.32 12.88 13.10 340,885 +0.06(+0.46%)
May 01, 2018 12.82 13.10 12.43 13.04 362,499 +0.33(+2.60%)
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.