Adaptimmune Ther ADR (NQ: ADAP )

1.505 +0.045 (+3.08%)
Streaming Delayed Price Updated: 11:25 AM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 3.420 3.650 3.380 3.620 445,100 -0.04(-1.09%)
Feb 27, 2020 3.450 3.700 3.260 3.660 815,192 +0.15(+4.27%)
Feb 26, 2020 3.480 3.660 3.440 3.510 400,413 +0.09(+2.63%)
Feb 25, 2020 3.600 3.600 3.410 3.420 538,733 -0.16(-4.47%)
Feb 24, 2020 3.620 3.835 3.330 3.580 563,637 -0.17(-4.53%)
Feb 21, 2020 3.940 3.970 3.660 3.750 617,900 -0.20(-5.06%)
Feb 20, 2020 3.960 4.010 3.840 3.950 546,978 -0.03(-0.75%)
Feb 19, 2020 4.030 4.099 3.900 3.980 286,557 -0.04(-1.00%)
Feb 18, 2020 4.130 4.370 3.930 4.020 771,186 +0.00(+0.00%)
Feb 14, 2020 3.960 4.050 3.820 4.020 524,600 +0.05(+1.26%)
Feb 13, 2020 4.130 4.170 3.870 3.970 597,099 -0.20(-4.80%)
Feb 12, 2020 4.190 4.240 4.060 4.170 492,760 +0.01(+0.24%)
Feb 11, 2020 4.220 4.280 4.020 4.160 489,836 -0.03(-0.72%)
Feb 10, 2020 4.060 4.220 4.010 4.190 269,479 +0.11(+2.70%)
Feb 07, 2020 4.050 4.170 4.010 4.080 392,000 -0.07(-1.69%)
Feb 06, 2020 4.500 4.570 4.000 4.150 863,844 -0.35(-7.78%)
Feb 05, 2020 4.040 4.650 4.020 4.500 1,714,377 +0.46(+11.39%)
Feb 04, 2020 3.950 4.052 3.800 4.040 972,352 +0.00(+0.00%)
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.