Adaptimmune Ther ADR (NQ: ADAP )

5.330 USD -0.120 (-2.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 8.220 8.260 8.090 8.190 318,999 +0.03(+0.37%)
Sep 28, 2017 8.000 8.399 8.000 8.160 280,029 +0.14(+1.75%)
Sep 27, 2017 8.190 8.020 216,972 -0.06(-0.74%)
Sep 26, 2017 8.560 8.690 8.011 8.080 482,106 -0.50(-5.83%)
Sep 25, 2017 7.760 8.720 7.760 8.580 461,492 +0.65(+8.20%)
Sep 22, 2017 8.160 8.196 7.790 7.930 567,538 -0.48(-5.71%)
Sep 21, 2017 8.290 8.440 7.990 8.410 490,050 +0.13(+1.57%)
Sep 20, 2017 8.300 8.540 8.210 8.280 243,597 +0.00(+0.00%)
Sep 19, 2017 8.380 8.570 7.700 8.280 677,757 -0.19(-2.24%)
Sep 18, 2017 8.780 8.790 8.420 8.470 424,987 -0.30(-3.42%)
Sep 15, 2017 8.860 8.864 8.610 8.770 268,239 -0.09(-1.02%)
Sep 14, 2017 8.860 9.040 8.700 8.860 299,602 -0.01(-0.11%)
Sep 13, 2017 8.500 9.080 8.500 8.870 373,889 +0.37(+4.35%)
Sep 12, 2017 8.800 8.889 8.280 8.500 375,484 -0.35(-3.95%)
Sep 11, 2017 8.930 9.290 8.510 8.850 1,226,714 -0.08(-0.90%)
Sep 08, 2017 7.600 8.950 7.575 8.930 1,710,060 +1.38(+18.28%)
Sep 07, 2017 7.270 8.190 7.020 7.550 1,047,721 +0.81(+12.02%)
Sep 06, 2017 6.800 6.950 6.620 6.740 201,111 -0.06(-0.88%)
Sep 05, 2017 6.500 6.839 6.351 6.800 409,076 +0.22(+3.34%)
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.