Adaptimmune Ther ADR (NQ: ADAP )

3.896 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 7.810 8.240 7.810 8.130 274,836 +0.39(+5.04%)
Mar 30, 2016 8.210 8.490 7.650 7.740 321,921 -0.25(-3.13%)
Mar 29, 2016 7.860 8.080 7.500 7.990 165,162 +0.19(+2.44%)
Mar 28, 2016 7.970 8.110 7.660 7.800 123,793 -0.12(-1.52%)
Mar 24, 2016 7.770 7.920 7.920 7.920 142,500 +0.16(+2.06%)
Mar 23, 2016 8.450 8.614 7.700 7.760 211,448 -0.64(-7.62%)
Mar 22, 2016 7.870 8.450 7.870 8.400 168,047 +0.58(+7.42%)
Mar 21, 2016 7.480 8.350 7.480 7.820 154,884 +0.21(+2.76%)
Mar 18, 2016 7.510 7.790 7.410 7.610 107,697 +0.08(+1.06%)
Mar 17, 2016 7.900 8.055 7.460 7.530 165,530 -0.38(-4.80%)
Mar 16, 2016 7.860 8.080 7.830 7.910 134,550 +0.04(+0.51%)
Mar 15, 2016 8.060 8.113 7.710 7.870 236,979 -0.26(-3.20%)
Mar 14, 2016 8.180 8.350 7.840 8.130 295,281 -0.10(-1.22%)
Mar 11, 2016 7.760 8.520 7.660 8.230 303,666 +0.47(+6.06%)
Mar 10, 2016 8.340 8.490 7.550 7.760 221,549 -0.58(-6.95%)
Mar 09, 2016 8.940 8.940 8.100 8.340 313,983 -0.58(-6.50%)
Mar 08, 2016 9.090 9.730 8.700 8.920 329,147 -0.14(-1.55%)
Mar 07, 2016 8.200 9.490 8.200 9.060 297,533 +0.82(+9.95%)
Mar 04, 2016 8.310 8.550 7.900 8.240 176,006 -0.09(-1.08%)
Mar 03, 2016 8.440 8.960 8.250 8.330 137,281 -0.05(-0.60%)
Mar 02, 2016 7.430 8.550 7.430 8.380 132,331 +0.93(+12.48%)
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.