Adaptimmune Ther ADR (NQ: ADAP )

3.647 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 1.500 1.570 1.450 1.510 206,554 +0.04(+2.72%)
Sep 27, 2019 1.570 1.700 1.420 1.470 429,000 -0.09(-5.77%)
Sep 26, 2019 1.670 1.720 1.560 1.560 468,806 -0.11(-6.59%)
Sep 25, 2019 1.560 1.710 1.550 1.670 137,383 +0.08(+5.03%)
Sep 24, 2019 1.650 1.650 1.530 1.590 103,593 -0.06(-3.64%)
Sep 23, 2019 1.750 1.780 1.610 1.650 266,518 -0.12(-6.78%)
Sep 20, 2019 1.770 1.780 1.690 1.770 187,700 +0.02(+1.14%)
Sep 19, 2019 1.780 1.780 1.680 1.750 144,932 +0.00(+0.00%)
Sep 18, 2019 1.770 1.783 1.710 1.750 95,645 -0.05(-2.78%)
Sep 17, 2019 1.800 1.820 1.700 1.800 135,671 +0.00(+0.00%)
Sep 16, 2019 1.840 1.860 1.750 1.800 132,595 -0.04(-2.17%)
Sep 13, 2019 1.920 1.970 1.810 1.840 151,200 -0.09(-4.66%)
Sep 12, 2019 1.920 1.950 1.820 1.930 152,223 -0.01(-0.52%)
Sep 11, 2019 2.190 2.250 1.910 1.940 397,600 -0.17(-8.06%)
Sep 10, 2019 1.710 2.140 1.710 2.110 625,839 +0.41(+24.12%)
Sep 09, 2019 1.560 1.760 1.560 1.700 179,717 +0.13(+8.28%)
Sep 06, 2019 1.650 1.680 1.540 1.570 401,900 -0.09(-5.42%)
Sep 05, 2019 1.680 1.800 1.620 1.660 214,112 +0.01(+0.61%)
Sep 04, 2019 1.590 1.660 1.550 1.650 395,428 +0.09(+5.77%)
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.