Adaptimmune Ther ADR (NQ: ADAP )

1.710 -0.030 (-1.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.