Adaptimmune Ther ADR (NQ: ADAP )

1.700 -0.010 (-0.58%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 5.390 5.390 5.390 1,098,887 -0.02(-0.37%)
Dec 30, 2020 5.180 5.560 5.110 5.410 1,098,887 +0.22(+4.24%)
Dec 29, 2020 5.290 5.315 4.995 5.190 1,133,458 -0.09(-1.70%)
Dec 28, 2020 5.410 5.410 4.960 5.280 1,494,490 +0.06(+1.15%)
Dec 24, 2020 5.530 5.750 5.162 5.220 1,005,900 -0.27(-4.92%)
Dec 23, 2020 5.500 5.540 5.240 5.490 1,703,247 +0.17(+3.20%)
Dec 22, 2020 4.950 5.390 4.830 5.320 2,064,348 +0.37(+7.47%)
Dec 21, 2020 4.820 4.970 4.600 4.950 1,652,119 +0.04(+0.81%)
Dec 18, 2020 4.450 4.960 4.350 4.910 5,752,400 +0.53(+12.10%)
Dec 17, 2020 4.510 4.550 4.260 4.380 1,801,516 +0.03(+0.69%)
Dec 16, 2020 4.340 4.520 4.200 4.350 2,533,378 +0.28(+6.88%)
Dec 15, 2020 4.150 4.310 4.060 4.070 1,667,759 -0.03(-0.73%)
Dec 14, 2020 4.130 4.220 3.950 4.100 3,989,123 +0.10(+2.50%)
Dec 11, 2020 4.010 4.110 3.790 4.000 4,992,600 -0.05(-1.23%)
Dec 10, 2020 4.150 4.180 3.960 4.050 2,152,684 -0.09(-2.17%)
Dec 09, 2020 4.510 4.510 4.080 4.140 1,847,261 -0.26(-5.91%)
Dec 08, 2020 4.630 4.700 4.340 4.400 1,677,687 -0.10(-2.22%)
Dec 07, 2020 4.470 4.870 4.450 4.500 1,430,144 +0.03(+0.67%)
Dec 04, 2020 4.530 4.546 4.330 4.470 990,000 -0.03(-0.67%)
Dec 03, 2020 4.610 4.610 4.320 4.500 1,270,474 -0.05(-1.10%)
Dec 02, 2020 4.780 4.780 4.440 4.550 1,737,160 -0.20(-4.21%)
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.