Adaptimmune Ther ADR (NQ: ADAP )

3.580 USD -0.150 (-4.02%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 8.000 8.040 7.700 7.850 170,133 -0.05(-0.63%)
Oct 30, 2017 7.650 7.940 7.510 7.900 369,161 +0.23(+3.00%)
Oct 27, 2017 7.270 7.780 7.100 7.670 286,101 +0.37(+5.07%)
Oct 26, 2017 6.940 7.390 6.790 7.300 197,116 +0.33(+4.73%)
Oct 25, 2017 7.050 7.270 6.827 6.970 265,953 -0.08(-1.13%)
Oct 24, 2017 6.810 7.130 6.710 7.050 479,243 +0.23(+3.37%)
Oct 23, 2017 7.150 7.200 6.661 6.820 248,442 -0.33(-4.62%)
Oct 20, 2017 7.100 7.430 7.020 7.150 151,747 +0.05(+0.70%)
Oct 19, 2017 7.060 7.150 6.920 7.100 285,957 +0.07(+1.00%)
Oct 18, 2017 7.020 7.125 6.790 7.030 247,143 +0.02(+0.29%)
Oct 17, 2017 7.280 7.460 6.980 7.010 263,493 -0.32(-4.37%)
Oct 16, 2017 7.700 7.940 7.070 7.330 399,868 -0.31(-4.06%)
Oct 13, 2017 7.770 7.980 7.570 7.640 122,792 -0.12(-1.55%)
Oct 12, 2017 7.880 8.004 7.600 7.760 256,152 -0.08(-1.02%)
Oct 11, 2017 8.350 8.370 7.801 7.840 333,483 -0.48(-5.77%)
Oct 10, 2017 8.240 8.469 8.000 8.320 106,873 +0.09(+1.09%)
Oct 09, 2017 8.140 8.340 8.110 8.230 92,215 +0.07(+0.86%)
Oct 06, 2017 8.440 8.585 8.110 8.160 444,909 -0.37(-4.34%)
Oct 05, 2017 8.730 8.750 8.410 8.530 126,275 -0.21(-2.40%)
Oct 04, 2017 8.620 9.090 8.620 8.740 224,342 +0.04(+0.46%)
Oct 03, 2017 8.780 8.830 8.350 8.700 414,216 -0.01(-0.11%)
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.