Adaptimmune Ther ADR (NQ: ADAP )

1.650 -0.050 (-2.94%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 01, 2022 1.700 1.750 1.610 1.650 403,749 -0.05(-2.94%)
Jun 30, 2022 1.710 1.760 1.630 1.700 331,098 -0.01(-0.58%)
Jun 29, 2022 1.770 1.770 1.680 1.710 188,431 -0.03(-1.72%)
Jun 28, 2022 1.700 1.850 1.670 1.740 314,595 +0.04(+2.35%)
Jun 27, 2022 1.650 1.760 1.608 1.700 228,364 +0.08(+4.94%)
Jun 24, 2022 1.720 1.790 1.605 1.620 911,545 -0.12(-6.90%)
Jun 23, 2022 1.750 1.850 1.660 1.740 683,762 +0.01(+0.58%)
Jun 22, 2022 1.720 1.819 1.680 1.730 334,836 +0.05(+2.98%)
Jun 21, 2022 1.790 1.870 1.660 1.680 321,043 -0.10(-5.62%)
Jun 17, 2022 1.580 1.910 1.580 1.780 1,468,069 +0.18(+11.25%)
Jun 16, 2022 1.550 1.640 1.525 1.600 242,683 -0.01(-0.62%)
Jun 15, 2022 1.480 1.691 1.480 1.610 726,924 +0.13(+8.78%)
Jun 14, 2022 1.530 1.570 1.460 1.480 363,508 -0.05(-3.27%)
Jun 13, 2022 1.590 1.590 1.440 1.530 429,083 -0.07(-4.38%)
Jun 10, 2022 1.620 1.675 1.570 1.600 413,973 -0.06(-3.61%)
Jun 09, 2022 1.690 1.750 1.646 1.660 459,764 -0.04(-2.35%)
Jun 08, 2022 1.600 1.800 1.600 1.700 485,092 +0.08(+4.94%)
Jun 07, 2022 1.500 1.630 1.440 1.620 307,253 +0.10(+6.58%)
Jun 06, 2022 1.710 1.710 1.510 1.520 410,394 -0.15(-8.98%)
Jun 03, 2022 1.440 1.855 1.440 1.670 1,699,752 +0.24(+16.78%)
Jun 02, 2022 1.430 1.475 1.420 1.430 137,857 -0.02(-1.38%)
Jun 01, 2022 1.440 1.485 1.411 1.450 215,003 +0.01(+0.69%)
May 31, 2022 1.510 1.545 1.430 1.440 267,008 -0.08(-5.26%)
May 27, 2022 1.500 1.540 1.400 1.520 252,032 +0.06(+4.11%)
May 26, 2022 1.450 1.490 1.430 1.460 226,231 -0.02(-1.35%)
May 25, 2022 1.540 1.566 1.420 1.480 215,026 +0.01(+0.68%)
May 24, 2022 1.530 1.530 1.425 1.470 255,292 -0.04(-2.65%)
May 23, 2022 1.640 1.650 1.500 1.510 308,149 -0.13(-7.93%)
May 20, 2022 1.730 1.760 1.549 1.640 263,161 -0.03(-1.80%)
May 19, 2022 1.450 1.790 1.430 1.670 785,467 +0.20(+13.61%)
May 18, 2022 1.560 1.560 1.459 1.470 121,804 -0.10(-6.37%)
May 17, 2022 1.520 1.610 1.455 1.570 377,187 +0.15(+10.56%)
May 16, 2022 1.400 1.480 1.370 1.420 211,696 +0.01(+0.71%)
May 13, 2022 1.370 1.460 1.350 1.410 272,517 +0.06(+4.44%)
May 12, 2022 1.330 1.425 1.260 1.350 708,679 +0.02(+1.50%)
May 11, 2022 1.530 1.540 1.330 1.330 619,590 -0.23(-14.74%)
May 10, 2022 1.560 1.640 1.480 1.560 543,707 +0.02(+1.30%)
May 09, 2022 1.750 1.970 1.500 1.540 826,284 -0.17(-9.94%)
May 06, 2022 1.750 1.780 1.645 1.710 1,103,373 -0.07(-3.93%)
May 05, 2022 1.900 1.910 1.770 1.780 190,490 -0.13(-6.81%)
May 04, 2022 1.850 1.920 1.760 1.910 360,475 +0.09(+4.95%)
May 03, 2022 1.900 1.905 1.810 1.820 216,604 -0.05(-2.67%)
May 02, 2022 1.700 1.870 1.700 1.870 351,354 +0.15(+8.72%)
Apr 29, 2022 1.740 1.830 1.710 1.720 292,612 -0.03(-1.71%)
Apr 28, 2022 1.750 1.770 1.650 1.750 5,508,339 +0.00(+0.00%)
Apr 27, 2022 1.810 1.835 1.730 1.750 384,961 -0.05(-2.78%)
Apr 26, 2022 1.920 1.930 1.800 1.800 397,692 -0.16(-8.16%)
Apr 25, 2022 1.890 1.965 1.850 1.960 254,199 +0.07(+3.70%)
Apr 22, 2022 1.920 1.958 1.850 1.890 353,919 -0.02(-1.05%)
Apr 21, 2022 2.000 2.060 1.880 1.910 766,360 -0.10(-4.98%)
Apr 20, 2022 1.970 2.320 1.930 2.010 1,759,898 +0.09(+4.69%)
Apr 19, 2022 1.810 1.960 1.810 1.920 299,226 +0.08(+4.35%)
Apr 18, 2022 1.920 1.920 1.830 1.840 449,661 -0.07(-3.66%)
Apr 14, 2022 1.960 1.965 1.870 1.910 579,135 -0.05(-2.55%)
Apr 13, 2022 1.770 1.960 1.770 1.960 607,083 +0.17(+9.50%)
Apr 12, 2022 1.880 1.900 1.780 1.790 545,658 -0.07(-3.76%)
Apr 11, 2022 2.130 2.130 1.840 1.860 1,107,835 -0.32(-14.68%)
Apr 08, 2022 2.250 2.340 2.150 2.180 558,066 -0.06(-2.68%)
Apr 07, 2022 2.250 2.340 2.220 2.240 503,036 -0.04(-1.75%)
Apr 06, 2022 2.180 2.300 2.095 2.280 690,177 +0.11(+5.07%)
Apr 05, 2022 2.200 2.235 2.170 2.170 438,600 -0.06(-2.69%)
Apr 04, 2022 2.120 2.260 2.120 2.230 506,061 +0.10(+4.69%)
Apr 01, 2022 2.070 2.150 2.010 2.130 308,964 +0.07(+3.40%)
Mar 31, 2022 2.070 2.070 2.020 2.060 280,155 +0.00(+0.00%)
Mar 30, 2022 2.140 2.160 2.030 2.060 222,317 -0.07(-3.29%)
Mar 29, 2022 2.070 2.175 2.050 2.130 321,753 +0.08(+3.90%)
Mar 28, 2022 2.080 2.130 2.005 2.050 460,546 -0.05(-2.38%)
Mar 25, 2022 2.220 2.220 2.060 2.100 459,006 -0.09(-4.11%)
Mar 24, 2022 2.170 2.240 2.120 2.190 463,801 +0.03(+1.39%)
Mar 23, 2022 2.240 2.260 2.150 2.160 510,938 -0.09(-4.00%)
Mar 22, 2022 2.130 2.260 2.080 2.250 591,985 +0.12(+5.63%)
Mar 21, 2022 2.180 2.220 2.090 2.130 1,012,195 -0.05(-2.29%)
Mar 18, 2022 2.060 2.235 2.040 2.180 1,332,265 +0.07(+3.32%)
Mar 17, 2022 1.820 2.110 1.800 2.110 1,844,451 +0.27(+14.67%)
Mar 16, 2022 1.760 1.870 1.760 1.840 1,907,446 +0.11(+6.36%)
Mar 15, 2022 1.800 1.850 1.690 1.730 1,327,702 -0.09(-4.95%)
Mar 14, 2022 1.830 1.900 1.770 1.820 1,046,564 +0.00(+0.00%)
Mar 11, 2022 1.900 1.930 1.810 1.820 1,135,107 -0.07(-3.70%)
Mar 10, 2022 1.940 1.940 1.855 1.890 825,660 -0.05(-2.58%)
Mar 09, 2022 2.000 2.036 1.920 1.940 1,735,884 -0.01(-0.51%)
Mar 08, 2022 1.990 2.030 1.900 1.950 2,753,856 +0.00(+0.00%)
Mar 07, 2022 2.080 2.160 1.900 1.950 7,938,476 -0.10(-4.88%)
Mar 04, 2022 2.140 2.190 2.020 2.050 1,253,917 -0.14(-6.39%)
Mar 03, 2022 2.350 2.360 2.160 2.190 3,319,307 -0.13(-5.60%)
Mar 02, 2022 2.400 2.450 2.280 2.320 2,034,406 -0.09(-3.73%)
Mar 01, 2022 2.600 2.620 2.385 2.410 3,378,202 -0.19(-7.31%)
Feb 28, 2022 2.640 2.770 2.575 2.600 641,194 -0.09(-3.35%)
Feb 25, 2022 2.730 2.700 2.610 2.690 375,077 +0.00(+0.00%)
Feb 24, 2022 2.450 2.740 2.420 2.690 788,278 +0.02(+0.75%)
Feb 23, 2022 2.820 2.830 2.650 2.670 320,081 -0.12(-4.30%)
Feb 22, 2022 2.780 2.930 2.760 2.790 471,412 -0.08(-2.79%)
Feb 18, 2022 2.870 0 -0.13(-4.33%)
Feb 17, 2022 3.090 3.090 2.970 3.000 1,099,861 -0.10(-3.23%)
Feb 16, 2022 3.180 3.250 3.100 3.100 766,505 -0.07(-2.21%)
Feb 15, 2022 3.150 3.203 3.085 3.170 529,827 +0.07(+2.26%)
Feb 14, 2022 3.070 3.139 3.040 3.100 631,711 +0.04(+1.31%)
Feb 11, 2022 3.140 3.190 3.020 3.060 509,343 -0.07(-2.24%)
Feb 10, 2022 3.120 3.315 3.050 3.130 675,136 -0.05(-1.57%)
Feb 09, 2022 3.080 3.240 3.080 3.180 498,928 +0.14(+4.61%)
Feb 08, 2022 3.060 3.100 2.955 3.040 357,058 -0.03(-0.98%)
Feb 07, 2022 2.860 3.140 2.860 3.070 854,544 +0.26(+9.25%)
Feb 04, 2022 2.690 2.850 2.660 2.810 487,371 +0.10(+3.69%)
Feb 03, 2022 2.710 2.690 2.710 412,181 -0.09(-3.21%)
Feb 02, 2022 2.980 2.980 2.770 2.800 481,053 -0.18(-6.04%)
Feb 01, 2022 2.910 3.025 2.830 2.980 701,072 +0.06(+2.05%)
Jan 31, 2022 2.700 2.930 2.920 626,954 +0.24(+8.96%)
Jan 28, 2022 2.680 2.710 2.590 2.680 925,000 -0.03(-1.11%)
Jan 27, 2022 2.770 2.850 2.700 2.710 575,444 -0.11(-3.90%)
Jan 26, 2022 2.910 3.020 2.785 2.820 686,571 -0.04(-1.40%)
Jan 25, 2022 2.850 2.925 2.800 2.860 477,252 -0.07(-2.39%)
Jan 24, 2022 2.810 2.950 2.680 2.930 898,243 +0.04(+1.38%)
Jan 21, 2022 2.960 2.999 2.850 2.890 850,529 -0.06(-2.03%)
Jan 20, 2022 3.020 3.130 2.950 2.950 1,112,459 -0.06(-1.99%)
Jan 19, 2022 3.070 3.140 3.000 3.010 1,187,838 -0.05(-1.63%)
Jan 18, 2022 3.270 3.270 3.060 3.060 714,251 -0.24(-7.27%)
Jan 14, 2022 3.300 0 -0.06(-1.79%)
Jan 13, 2022 3.420 3.530 3.350 3.360 524,767 -0.06(-1.75%)
Jan 12, 2022 3.620 3.630 3.400 3.420 579,456 -0.16(-4.47%)
Jan 11, 2022 3.500 3.680 3.480 3.580 634,110 +0.11(+3.17%)
Jan 10, 2022 3.500 3.530 3.350 3.470 714,723 -0.04(-1.14%)
Jan 07, 2022 3.640 3.670 3.500 3.510 493,978 -0.10(-2.77%)
Jan 06, 2022 3.570 3.645 3.410 3.610 754,974 +0.03(+0.84%)
Jan 05, 2022 3.810 3.890 3.560 3.580 661,485 -0.26(-6.77%)
Jan 04, 2022 4.080 4.120 3.810 3.840 607,344 -0.22(-5.42%)
Jan 03, 2022 3.840 4.095 3.770 4.060 500,677 +0.31(+8.27%)
Dec 31, 2021 3.870 3.950 3.720 3.750 923,475 -0.12(-3.10%)
Dec 30, 2021 3.700 3.930 3.680 3.870 676,107 +0.17(+4.59%)
Dec 29, 2021 3.760 3.810 3.680 3.700 356,376 -0.09(-2.37%)
Dec 28, 2021 3.930 4.060 3.790 3.790 515,154 -0.16(-4.05%)
Dec 27, 2021 4.090 4.100 3.950 3.950 790,388 -0.16(-3.89%)
Dec 23, 2021 4.020 4.165 3.980 4.110 914,146 +0.11(+2.75%)
Dec 22, 2021 4.050 4.105 3.910 4.000 888,733 -0.01(-0.25%)
Dec 21, 2021 4.050 4.110 3.970 4.010 586,579 -0.05(-1.23%)
Dec 20, 2021 3.850 4.140 3.760 4.060 1,016,224 +0.16(+4.10%)
Dec 17, 2021 3.610 3.990 3.460 3.900 1,918,938 +0.29(+8.03%)
Dec 16, 2021 3.710 3.720 3.550 3.610 768,423 -0.07(-1.90%)
Dec 15, 2021 3.480 3.690 3.380 3.680 931,188 +0.18(+5.14%)
Dec 14, 2021 3.560 3.610 3.431 3.500 990,013 -0.11(-3.05%)
Dec 13, 2021 3.610 3.700 3.490 3.610 606,246 -0.01(-0.28%)
Dec 10, 2021 3.730 3.890 3.585 3.620 1,145,989 -0.07(-1.90%)
Dec 09, 2021 3.830 3.900 3.670 3.690 527,460 -0.14(-3.66%)
Dec 08, 2021 3.945 3.945 3.765 3.830 1,200,233 -0.06(-1.54%)
Dec 07, 2021 3.700 3.995 3.686 3.890 966,737 +0.30(+8.36%)
Dec 06, 2021 3.590 3.630 3.470 3.590 1,122,751 +0.01(+0.28%)
Dec 03, 2021 3.700 3.700 3.520 3.580 1,021,248 -0.15(-4.02%)
Dec 02, 2021 3.740 3.750 3.610 3.730 1,859,462 +0.03(+0.81%)
Dec 01, 2021 4.240 4.280 3.685 3.700 1,790,919 -0.45(-10.84%)
Nov 30, 2021 4.020 4.180 3.945 4.150 1,273,076 +0.08(+1.97%)
Nov 29, 2021 4.120 4.240 4.030 4.070 504,435 +0.00(+0.00%)
Nov 26, 2021 4.140 4.215 4.020 4.070 321,653 -0.21(-4.91%)
Nov 24, 2021 4.070 4.340 4.020 4.280 597,823 +0.18(+4.39%)
Nov 23, 2021 4.070 4.140 3.835 4.100 1,599,679 +0.00(+0.00%)
Nov 22, 2021 4.260 4.310 4.030 4.100 806,907 -0.15(-3.53%)
Nov 19, 2021 4.150 4.330 4.120 4.250 674,661 +0.09(+2.16%)
Nov 18, 2021 4.250 4.180 4.090 4.160 1,176,475 -0.07(-1.65%)
Nov 17, 2021 4.340 4.460 4.228 4.230 523,568 -0.10(-2.31%)
Nov 16, 2021 4.310 4.395 4.190 4.330 2,616,339 -0.02(-0.46%)
Nov 15, 2021 4.630 4.690 4.330 4.350 909,192 -0.22(-4.81%)
Nov 12, 2021 4.740 4.750 4.250 4.570 1,913,852 -0.13(-2.77%)
Nov 11, 2021 5.000 5.150 4.605 4.700 2,226,079 -0.47(-9.09%)
Nov 10, 2021 5.430 5.160 5.170 709,866 -0.34(-6.17%)
Nov 09, 2021 5.640 5.710 5.470 5.510 608,294 -0.17(-2.99%)
Nov 08, 2021 5.650 5.950 5.590 5.680 1,082,732 +0.21(+3.84%)
Nov 05, 2021 5.340 5.480 5.130 5.470 999,068 +0.22(+4.19%)
Nov 04, 2021 5.300 5.440 5.100 5.250 427,731 -0.22(-4.02%)
Nov 03, 2021 5.480 5.510 5.260 5.470 533,437 -0.01(-0.18%)
Nov 02, 2021 5.410 5.550 5.280 5.480 630,789 +0.09(+1.67%)
Nov 01, 2021 5.060 5.410 5.070 5.390 471,638 +0.32(+6.31%)
Oct 29, 2021 5.160 5.200 5.020 5.070 383,539 -0.12(-2.31%)
Oct 28, 2021 5.030 5.225 5.000 5.190 324,125 +0.17(+3.39%)
Oct 27, 2021 5.010 5.100 4.960 5.020 320,076 -0.01(-0.20%)
Oct 26, 2021 4.990 5.100 5.030 383,918 +0.05(+1.00%)
Oct 25, 2021 5.210 5.231 4.930 4.980 793,889 -0.23(-4.41%)
Oct 22, 2021 5.240 5.250 5.130 5.210 529,877 -0.05(-0.95%)
Oct 21, 2021 5.200 5.330 5.170 5.260 369,985 +0.06(+1.15%)
Oct 20, 2021 5.290 5.330 5.160 5.200 406,067 -0.07(-1.33%)
Oct 19, 2021 5.240 5.390 5.210 5.270 636,161 +0.04(+0.86%)
Oct 18, 2021 5.350 5.380 5.200 5.225 433,433 -0.11(-1.97%)
Oct 15, 2021 5.500 5.500 5.250 5.330 576,290 -0.12(-2.20%)
Oct 14, 2021 5.480 5.550 5.340 5.450 525,134 +0.01(+0.18%)
Oct 13, 2021 5.390 5.670 5.350 5.440 847,132 +0.09(+1.68%)
Oct 12, 2021 5.190 5.380 5.190 5.350 544,369 +0.17(+3.28%)
Oct 11, 2021 5.140 5.280 5.040 5.180 451,673 +0.06(+1.17%)
Oct 08, 2021 5.170 5.180 5.040 5.120 613,875 -0.04(-0.78%)
Oct 07, 2021 5.170 5.245 5.090 5.160 198,202 +0.07(+1.38%)
Oct 06, 2021 5.100 5.290 5.040 5.090 491,539 -0.10(-1.93%)
Oct 05, 2021 5.190 5.305 5.095 5.190 526,821 +0.02(+0.39%)
Oct 04, 2021 5.320 5.340 5.080 5.170 606,165 -0.22(-4.08%)
Oct 01, 2021 5.250 5.460 5.150 5.390 886,154 +0.22(+4.26%)
Sep 30, 2021 5.200 5.320 5.150 5.170 675,173 -0.03(-0.58%)
Sep 29, 2021 5.530 5.650 5.180 5.200 1,261,155 -0.23(-4.24%)
Sep 28, 2021 5.730 5.770 5.385 5.430 1,275,900 -0.39(-6.70%)
Sep 27, 2021 5.750 5.940 5.680 5.820 1,035,455 +0.06(+1.04%)
Sep 24, 2021 5.650 5.820 5.640 5.760 801,203 +0.00(+0.00%)
Sep 23, 2021 5.790 5.900 5.580 5.760 914,812 +0.01(+0.17%)
Sep 22, 2021 5.510 5.820 5.500 5.750 1,657,033 +0.25(+4.55%)
Sep 21, 2021 5.120 5.600 5.110 5.500 2,141,211 +0.42(+8.27%)
Sep 20, 2021 5.200 5.350 5.030 5.080 1,101,889 -0.32(-5.93%)
Sep 17, 2021 5.230 5.430 5.160 5.400 1,970,386 +0.11(+2.08%)
Sep 16, 2021 5.410 5.410 5.070 5.290 2,590,162 -0.11(-2.04%)
Sep 15, 2021 5.350 5.500 5.330 5.400 1,316,978 +0.09(+1.69%)
Sep 14, 2021 5.810 5.940 5.250 5.310 4,157,665 -0.54(-9.23%)
Sep 13, 2021 6.820 6.840 5.750 5.850 6,659,587 -0.40(-6.40%)
Sep 10, 2021 6.430 6.860 6.120 6.250 3,361,627 +0.04(+0.64%)
Sep 09, 2021 6.200 6.650 6.060 6.210 2,752,044 -0.04(-0.64%)
Sep 08, 2021 6.200 6.549 6.000 6.250 6,322,761 -0.12(-1.88%)
Sep 07, 2021 6.100 6.820 5.590 6.370 46,599,216 +1.43(+28.95%)
Sep 03, 2021 4.950 5.120 4.900 4.940 1,342,645 +0.00(+0.00%)
Sep 02, 2021 5.050 5.090 4.920 4.940 1,189,579 -0.11(-2.18%)
Sep 01, 2021 5.140 5.250 4.960 5.050 1,213,218 -0.12(-2.32%)
Aug 31, 2021 5.210 5.330 5.140 5.170 966,599 -0.07(-1.34%)
Aug 30, 2021 5.260 5.420 4.960 5.240 1,677,452 +0.09(+1.75%)
Aug 27, 2021 5.030 5.230 4.880 5.150 1,220,090 +0.10(+1.98%)
Aug 26, 2021 4.890 5.420 4.850 5.050 1,922,120 +0.12(+2.43%)
Aug 25, 2021 4.380 5.190 4.310 4.930 3,009,453 +0.55(+12.56%)
Aug 24, 2021 4.320 4.490 4.200 4.380 890,694 +0.10(+2.34%)
Aug 23, 2021 3.990 4.320 3.930 4.280 1,142,330 +0.48(+12.63%)
Aug 20, 2021 3.750 3.820 3.670 3.800 375,932 +0.04(+1.06%)
Aug 19, 2021 3.870 3.960 3.750 3.760 568,273 -0.19(-4.81%)
Aug 18, 2021 3.820 4.010 3.770 3.950 615,461 +0.08(+2.07%)
Aug 17, 2021 3.950 3.950 3.730 3.870 817,290 -0.08(-2.03%)
Aug 16, 2021 3.950 4.020 3.850 3.950 1,142,073 -0.04(-1.00%)
Aug 13, 2021 3.840 4.080 3.750 3.990 1,020,364 +0.16(+4.18%)
Aug 12, 2021 3.690 3.940 3.690 3.830 626,114 +0.15(+4.08%)
Aug 11, 2021 3.550 3.710 3.510 3.680 833,078 +0.11(+3.08%)
Aug 10, 2021 3.550 3.870 3.530 3.570 1,419,169 +0.12(+3.48%)
Aug 09, 2021 3.470 3.610 3.450 3.450 645,424 -0.04(-1.15%)
Aug 06, 2021 3.500 3.535 3.400 3.490 417,213 -0.04(-1.13%)
Aug 05, 2021 3.460 3.600 3.410 3.530 441,058 +0.09(+2.62%)
Aug 04, 2021 3.490 3.525 3.430 3.440 362,462 -0.04(-1.15%)
Aug 03, 2021 3.580 3.640 3.450 3.480 352,001 -0.10(-2.79%)
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.