Adaptimmune Ther ADR (NQ: ADAP )

1.200 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 3.450 3.480 3.300 3.460 267,800 +0.06(+1.76%)
May 30, 2019 3.300 3.480 3.240 3.400 295,339 +0.17(+5.26%)
May 29, 2019 3.470 3.470 3.200 3.230 613,422 -0.29(-8.24%)
May 28, 2019 3.650 3.780 3.500 3.520 270,751 -0.15(-4.09%)
May 24, 2019 3.590 3.738 3.590 3.670 114,200 +0.04(+1.10%)
May 23, 2019 3.680 3.750 3.510 3.630 353,703 -0.09(-2.42%)
May 22, 2019 3.900 3.990 3.680 3.720 180,870 -0.20(-5.10%)
May 21, 2019 3.630 4.060 3.620 3.920 294,418 +0.30(+8.29%)
May 20, 2019 3.670 3.730 3.600 3.620 143,306 -0.05(-1.36%)
May 17, 2019 3.700 3.750 3.620 3.670 200,000 -0.02(-0.54%)
May 16, 2019 3.900 3.900 3.610 3.690 489,825 -0.18(-4.65%)
May 15, 2019 3.800 3.970 3.690 3.870 522,545 +0.10(+2.65%)
May 14, 2019 3.960 4.070 3.760 3.770 370,333 -0.15(-3.83%)
May 13, 2019 4.160 4.200 3.900 3.920 283,378 -0.30(-7.11%)
May 10, 2019 4.250 4.400 4.120 4.220 460,200 -0.08(-1.86%)
May 09, 2019 4.290 4.350 4.050 4.300 466,148 -0.02(-0.46%)
May 08, 2019 4.260 4.430 4.150 4.320 319,333 +0.00(+0.00%)
May 07, 2019 4.180 4.650 4.060 4.320 787,702 -0.05(-1.14%)
May 06, 2019 4.890 5.100 4.180 4.370 1,530,552 -0.27(-5.82%)
May 03, 2019 4.650 4.890 4.570 4.640 784,100 -0.16(-3.33%)
May 02, 2019 4.780 4.960 4.570 4.800 437,044 -0.01(-0.21%)
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.