Adaptimmune Ther ADR (NQ: ADAP )

5.145 USD +0.125 (+2.49%)
Streaming Delayed Price Updated: 3:21 PM EDT, Oct 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 11.65 11.77 10.56 10.96 149,485 -0.70(-6.00%)
Aug 28, 2015 11.16 11.92 11.10 11.66 132,277 +0.38(+3.37%)
Aug 27, 2015 11.66 12.13 11.17 11.28 86,664 -0.17(-1.48%)
Aug 26, 2015 11.45 12.04 11.02 11.45 216,254 +0.00(+0.00%)
Aug 25, 2015 11.30 12.26 11.30 11.45 154,931 +0.35(+3.15%)
Aug 24, 2015 11.63 12.20 10.01 11.10 252,161 -1.43(-11.41%)
Aug 21, 2015 13.35 14.65 12.48 12.53 371,940 -2.24(-15.17%)
Aug 20, 2015 14.65 15.32 14.57 14.77 87,656 +0.01(+0.07%)
Aug 19, 2015 15.33 15.65 14.75 14.76 96,106 -0.70(-4.53%)
Aug 18, 2015 15.44 16.00 15.31 15.46 115,478 -0.07(-0.45%)
Aug 17, 2015 14.20 16.09 14.11 15.53 123,056 +1.17(+8.15%)
Aug 14, 2015 14.22 14.46 13.63 14.36 86,772 +0.06(+0.42%)
Aug 13, 2015 14.06 14.76 13.28 14.30 343,306 +0.31(+2.22%)
Aug 12, 2015 13.50 14.58 13.03 13.99 247,356 +0.52(+3.86%)
Aug 11, 2015 14.14 14.23 12.97 13.47 636,150 -0.26(-1.89%)
Aug 10, 2015 13.70 14.66 13.46 13.73 516,987 +0.04(+0.29%)
Aug 07, 2015 14.85 14.85 13.55 13.69 189,025 -1.24(-8.31%)
Aug 06, 2015 14.76 15.15 14.65 14.93 223,383 +0.11(+0.74%)
Aug 05, 2015 14.45 15.00 14.26 14.82 519,030 +0.49(+3.42%)
Aug 04, 2015 14.75 15.03 14.27 14.33 83,868 -0.64(-4.28%)
Aug 03, 2015 15.11 15.92 14.75 14.97 85,410 -0.08(-0.53%)
Jul 31, 2015 15.10 15.81 14.99 15.05 74,891 -0.05(-0.33%)
Jul 30, 2015 16.29 16.29 15.05 15.10 231,903 -1.16(-7.13%)
Jul 29, 2015 15.26 16.99 15.26 16.26 122,567 +0.96(+6.27%)
Jul 28, 2015 14.90 15.49 14.31 15.30 291,797 +0.49(+3.31%)
Jul 27, 2015 15.75 15.80 14.67 14.81 196,907 -1.00(-6.33%)
Jul 24, 2015 16.64 17.83 15.80 15.81 121,056 -0.78(-4.70%)
Jul 23, 2015 17.77 18.21 16.31 16.59 132,776 -1.08(-6.11%)
Jul 22, 2015 19.36 19.36 17.62 17.67 162,808 -1.69(-8.73%)
Jul 21, 2015 18.89 19.44 18.01 19.36 339,740 +0.62(+3.31%)
Jul 20, 2015 20.18 20.43 18.40 18.74 419,935 -1.50(-7.41%)
Jul 17, 2015 19.25 20.45 18.70 20.24 437,292 +1.07(+5.58%)
Jul 16, 2015 17.41 19.40 17.41 19.17 625,721 +1.80(+10.36%)
Jul 15, 2015 17.70 17.99 17.04 17.37 826,075 +0.31(+1.82%)
Jul 14, 2015 16.01 17.74 15.99 17.06 466,230 +1.04(+6.49%)
Jul 13, 2015 15.82 16.64 15.50 16.02 812,924 +0.36(+2.30%)
Jul 10, 2015 16.35 16.76 15.55 15.66 611,520 -0.57(-3.51%)
Jul 09, 2015 16.40 16.77 15.82 16.23 175,771 +0.13(+0.81%)
Jul 08, 2015 17.24 17.91 16.04 16.10 312,248 -1.35(-7.74%)
Jul 07, 2015 17.72 17.89 16.91 17.45 231,845 -0.23(-1.30%)
Jul 06, 2015 17.97 17.99 17.36 17.68 29,674 -0.31(-1.72%)
Jul 02, 2015 18.02 17.99 17.99 17.99 48,500 +0.43(+2.45%)
Jul 01, 2015 18.57 18.84 17.18 17.56 476,146 -0.77(-4.20%)
Jun 30, 2015 18.08 18.56 18.03 18.33 113,043 +0.31(+1.72%)
Jun 29, 2015 18.26 18.61 17.98 18.02 228,764 -0.48(-2.59%)
Jun 26, 2015 17.89 18.54 17.72 18.50 539,712 +0.61(+3.41%)
Jun 25, 2015 19.43 19.77 17.78 17.89 95,836 -1.39(-7.21%)
Jun 24, 2015 19.74 19.94 19.00 19.28 168,140 -0.41(-2.08%)
Jun 23, 2015 20.34 20.34 19.58 19.69 250,685 -0.62(-3.05%)
Jun 22, 2015 20.00 20.58 19.95 20.31 132,982 +0.46(+2.32%)
Jun 19, 2015 20.00 20.34 19.80 19.85 173,953 -0.10(-0.50%)
Jun 18, 2015 19.98 21.00 19.83 19.95 420,768 -0.07(-0.35%)
Jun 17, 2015 21.32 21.35 19.65 20.02 752,933 -1.10(-5.21%)
Jun 16, 2015 20.25 21.57 20.05 21.12 304,858 +1.32(+6.67%)
Jun 15, 2015 19.27 20.42 19.00 19.80 425,898 +0.51(+2.64%)
Jun 12, 2015 17.64 19.49 17.50 19.29 320,280 +1.88(+10.80%)
Jun 11, 2015 17.00 17.56 17.00 17.41 249,820 +0.38(+2.23%)
Jun 10, 2015 16.40 17.40 16.35 17.03 263,254 +0.60(+3.65%)
Jun 09, 2015 16.97 17.06 16.06 16.43 187,811 +0.33(+2.05%)
Jun 08, 2015 15.40 16.33 15.15 16.10 297,518 +0.76(+4.95%)
Jun 05, 2015 15.45 15.45 15.05 15.34 153,258 +0.24(+1.59%)
Jun 04, 2015 15.00 15.25 14.90 15.10 234,198 -0.03(-0.20%)
Jun 03, 2015 14.70 15.16 14.65 15.13 242,996 +0.32(+2.16%)
Jun 02, 2015 14.50 15.05 14.40 14.81 415,373 -0.01(-0.07%)
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.