Adaptimmune Ther ADR (NQ: ADAP )

5.488 USD +0.408 (+8.03%)
Streaming Delayed Price Updated: 2:02 PM EDT, Sep 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 4.680 5.000 4.680 4.870 253,512 +0.21(+4.51%)
Jan 30, 2019 4.670 4.760 4.480 4.660 210,760 +0.06(+1.30%)
Jan 29, 2019 4.520 4.793 4.500 4.600 172,448 +0.10(+2.22%)
Jan 28, 2019 4.670 4.690 4.400 4.500 260,002 -0.19(-4.05%)
Jan 25, 2019 4.490 4.770 4.490 4.690 100,200 +0.20(+4.45%)
Jan 24, 2019 4.500 4.730 4.360 4.490 217,819 +0.02(+0.45%)
Jan 23, 2019 4.480 4.739 4.410 4.470 260,295 -0.06(-1.32%)
Jan 22, 2019 4.860 4.870 4.490 4.530 466,096 -0.33(-6.79%)
Jan 18, 2019 5.040 5.085 4.730 4.860 434,200 -0.18(-3.57%)
Jan 17, 2019 5.300 5.300 5.010 5.040 168,285 -0.27(-5.08%)
Jan 16, 2019 5.320 5.970 5.160 5.310 167,966 +0.01(+0.19%)
Jan 15, 2019 5.400 5.520 5.260 5.300 233,088 -0.09(-1.67%)
Jan 14, 2019 5.700 5.700 5.210 5.390 335,091 -0.35(-6.10%)
Jan 11, 2019 5.850 5.960 5.660 5.740 157,200 -0.10(-1.71%)
Jan 10, 2019 5.810 5.950 5.600 5.840 186,577 +0.01(+0.17%)
Jan 09, 2019 5.800 5.880 5.710 5.830 197,483 +0.03(+0.52%)
Jan 08, 2019 6.220 6.310 5.690 5.800 371,130 -0.26(-4.29%)
Jan 07, 2019 5.790 6.170 5.690 6.060 288,668 +0.34(+5.94%)
Jan 04, 2019 5.430 6.020 5.420 5.720 943,900 +0.38(+7.12%)
Jan 03, 2019 5.450 5.660 5.190 5.340 399,822 -0.20(-3.61%)
Jan 02, 2019 5.630 5.700 5.310 5.540 414,399 -0.21(-3.65%)
Dec 31, 2018 5.080 5.790 5.025 5.750 697,000 +0.60(+11.65%)
Dec 28, 2018 4.810 5.160 4.500 5.150 1,265,400 +0.30(+6.19%)
Dec 27, 2018 4.410 4.860 4.290 4.850 1,017,938 +0.36(+8.02%)
Dec 26, 2018 4.370 4.578 4.050 4.490 925,954 +0.11(+2.51%)
Dec 24, 2018 3.680 4.380 3.600 4.380 592,000 +0.62(+16.49%)
Dec 21, 2018 3.970 4.040 3.640 3.760 682,300 -0.22(-5.53%)
Dec 20, 2018 4.190 4.230 3.890 3.980 919,431 -0.13(-3.16%)
Dec 19, 2018 4.310 4.520 4.060 4.110 611,935 -0.19(-4.42%)
Dec 18, 2018 4.430 4.610 4.180 4.300 850,083 -0.10(-2.27%)
Dec 17, 2018 5.120 5.120 4.090 4.400 1,692,298 -0.76(-14.73%)
Dec 14, 2018 5.270 5.385 5.100 5.160 371,900 -0.20(-3.73%)
Dec 13, 2018 5.290 5.360 5.170 5.360 403,053 +0.11(+2.10%)
Dec 12, 2018 5.550 5.590 4.820 5.250 1,730,586 -0.50(-8.70%)
Dec 11, 2018 5.910 6.038 5.580 5.750 385,034 -0.12(-2.04%)
Dec 10, 2018 5.710 5.910 5.620 5.870 245,162 +0.15(+2.62%)
Dec 07, 2018 5.740 5.890 5.500 5.720 375,900 -0.03(-0.52%)
Dec 06, 2018 5.830 6.010 5.590 5.750 675,269 -0.21(-3.52%)
Dec 04, 2018 6.230 6.420 5.630 5.960 834,800 -0.29(-4.64%)
Dec 03, 2018 6.230 6.550 6.170 6.250 858,597 +0.09(+1.46%)
Nov 30, 2018 5.890 6.210 5.620 6.160 687,000 +0.21(+3.53%)
Nov 29, 2018 5.170 6.010 5.150 5.950 844,169 +0.80(+15.53%)
Nov 28, 2018 5.100 5.180 4.910 5.150 1,017,548 +0.04(+0.78%)
Nov 27, 2018 5.290 5.290 5.030 5.110 524,329 -0.18(-3.40%)
Nov 26, 2018 5.740 5.740 5.260 5.290 358,190 -0.40(-7.03%)
Nov 23, 2018 5.430 5.720 5.430 5.690 206,100 +0.25(+4.60%)
Nov 21, 2018 5.440 5.440 5.440 0 -0.04(-0.73%)
Nov 20, 2018 5.550 5.870 5.402 5.480 589,106 -0.17(-3.01%)
Nov 19, 2018 5.400 5.705 5.120 5.650 554,028 +0.22(+4.05%)
Nov 16, 2018 5.480 5.560 5.205 5.430 618,000 -0.07(-1.27%)
Nov 15, 2018 5.550 5.860 5.350 5.500 490,607 -0.15(-2.65%)
Nov 14, 2018 6.020 6.130 5.500 5.650 549,372 -0.35(-5.83%)
Nov 13, 2018 6.330 6.570 6.000 6.000 484,108 -0.32(-5.06%)
Nov 12, 2018 6.170 6.480 6.080 6.320 472,042 +0.14(+2.27%)
Nov 09, 2018 6.570 6.770 6.020 6.180 682,900 -0.48(-7.21%)
Nov 08, 2018 6.690 6.900 6.500 6.660 320,803 +0.01(+0.15%)
Nov 07, 2018 6.600 7.260 6.520 6.650 681,509 +0.12(+1.84%)
Nov 06, 2018 7.860 8.040 6.305 6.530 1,125,226 -0.60(-8.42%)
Nov 05, 2018 7.160 7.300 6.941 7.130 402,714 +0.04(+0.56%)
Nov 02, 2018 6.940 7.130 6.720 7.090 331,900 +0.23(+3.35%)
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.