Adaptimmune Ther ADR (NQ: ADAP )

4.280 USD +0.120 (+2.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 2.690 2.870 2.551 2.720 137,861 -0.03(-1.09%)
Mar 30, 2020 2.920 2.920 2.720 2.750 254,470 -0.10(-3.51%)
Mar 27, 2020 2.840 3.025 2.690 2.850 580,100 -0.01(-0.35%)
Mar 26, 2020 2.850 3.000 2.780 2.860 193,288 +0.02(+0.70%)
Mar 25, 2020 3.100 3.230 2.770 2.840 362,386 -0.24(-7.79%)
Mar 24, 2020 2.860 3.090 2.840 3.080 449,130 +0.27(+9.61%)
Mar 23, 2020 2.500 2.920 2.500 2.810 309,605 +0.19(+7.25%)
Mar 20, 2020 2.810 2.910 2.560 2.620 365,400 -0.15(-5.42%)
Mar 19, 2020 2.560 2.840 2.550 2.770 300,295 +0.16(+6.13%)
Mar 18, 2020 2.600 2.840 2.500 2.610 505,770 -0.11(-4.04%)
Mar 17, 2020 2.260 2.790 2.260 2.720 359,509 +0.47(+20.89%)
Mar 16, 2020 2.200 2.700 2.000 2.250 1,086,998 -0.47(-17.28%)
Mar 13, 2020 2.520 2.780 2.500 2.720 471,800 +0.09(+3.42%)
Mar 12, 2020 2.800 2.900 2.460 2.630 606,471 -0.31(-10.54%)
Mar 11, 2020 2.990 3.030 2.845 2.940 406,177 -0.12(-3.92%)
Mar 10, 2020 3.000 3.090 2.850 3.060 497,400 +0.10(+3.38%)
Mar 09, 2020 3.280 3.320 2.940 2.960 562,892 -0.53(-15.19%)
Mar 06, 2020 3.660 3.660 3.410 3.490 295,300 -0.23(-6.18%)
Mar 05, 2020 3.380 3.770 3.260 3.720 399,864 +0.26(+7.51%)
Mar 04, 2020 3.580 3.610 3.410 3.460 441,778 -0.04(-1.14%)
Mar 03, 2020 3.510 3.670 3.430 3.500 338,149 -0.05(-1.41%)
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.