Adaptimmune Ther ADR (NQ: ADAP )

5.330 USD -0.120 (-2.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 5.900 6.120 5.500 5.540 949,600 -0.40(-6.73%)
Feb 25, 2021 6.020 6.130 5.750 5.940 562,511 -0.05(-0.83%)
Feb 24, 2021 6.070 6.120 5.800 5.990 560,976 +0.04(+0.67%)
Feb 23, 2021 5.810 6.030 5.360 5.950 1,042,603 -0.17(-2.78%)
Feb 22, 2021 6.150 6.460 6.070 6.120 861,401 -0.17(-2.70%)
Feb 19, 2021 6.040 6.310 5.930 6.290 897,600 +0.31(+5.18%)
Feb 18, 2021 6.530 6.540 5.920 5.980 1,937,350 -0.64(-9.67%)
Feb 17, 2021 7.070 7.090 6.170 6.620 1,644,428 -0.15(-2.22%)
Feb 16, 2021 6.620 7.170 6.580 6.770 1,935,012 +0.25(+3.83%)
Feb 12, 2021 6.630 6.750 6.360 6.520 852,100 -0.11(-1.66%)
Feb 11, 2021 6.910 7.260 6.530 6.630 1,281,823 -0.14(-2.07%)
Feb 10, 2021 6.830 6.970 6.620 6.770 782,788 +0.02(+0.30%)
Feb 09, 2021 7.100 7.340 6.710 6.750 1,457,178 -0.08(-1.17%)
Feb 08, 2021 6.260 7.280 6.230 6.830 2,123,469 +0.62(+9.98%)
Feb 05, 2021 5.880 6.260 5.790 6.210 969,200 +0.37(+6.34%)
Feb 04, 2021 5.810 6.020 5.760 5.840 626,003 +0.07(+1.21%)
Feb 03, 2021 6.050 6.140 5.710 5.770 909,201 -0.26(-4.31%)
Feb 02, 2021 5.670 6.040 5.620 6.030 1,035,442 +0.42(+7.49%)
Feb 01, 2021 5.540 5.640 5.460 5.610 547,979 +0.15(+2.75%)
Jan 29, 2021 5.530 5.740 5.350 5.460 709,200 -0.02(-0.36%)
Jan 28, 2021 5.360 5.640 5.310 5.480 1,014,089 +0.19(+3.59%)
Jan 27, 2021 5.550 5.600 5.060 5.290 1,800,059 -0.30(-5.37%)
Jan 26, 2021 5.790 5.950 5.510 5.590 786,167 -0.16(-2.78%)
Jan 25, 2021 5.680 5.960 5.570 5.750 811,517 +0.15(+2.68%)
Jan 22, 2021 5.430 5.720 5.300 5.600 577,900 +0.18(+3.32%)
Jan 21, 2021 5.780 5.830 5.420 5.420 879,891 -0.37(-6.39%)
Jan 20, 2021 5.860 6.060 5.620 5.790 807,101 -0.15(-2.53%)
Jan 19, 2021 5.840 5.960 5.460 5.940 1,093,373 +0.22(+3.85%)
Jan 15, 2021 6.130 6.200 5.650 5.720 1,600,000 -0.38(-6.23%)
Jan 14, 2021 5.860 6.380 5.850 6.100 1,469,843 +0.28(+4.81%)
Jan 13, 2021 5.830 5.880 5.540 5.820 898,304 -0.07(-1.19%)
Jan 12, 2021 6.300 6.310 5.790 5.890 1,668,458 -0.34(-5.46%)
Jan 11, 2021 6.210 6.410 5.990 6.230 1,221,491 +0.05(+0.81%)
Jan 08, 2021 6.000 6.295 5.994 6.180 1,251,400 +0.20(+3.34%)
Jan 07, 2021 5.660 6.020 5.660 5.980 1,318,041 +0.37(+6.60%)
Jan 06, 2021 5.640 5.890 5.530 5.610 1,633,734 -0.16(-2.77%)
Jan 05, 2021 5.990 6.080 5.540 5.770 2,310,567 -0.24(-3.99%)
Jan 04, 2021 5.530 6.100 5.250 6.010 3,128,189 +0.62(+11.50%)
Dec 31, 2020 5.390 5.390 5.390 1,098,887 -0.02(-0.37%)
Dec 30, 2020 5.180 5.560 5.110 5.410 1,098,887 +0.22(+4.24%)
Dec 29, 2020 5.290 5.315 4.995 5.190 1,133,458 -0.09(-1.70%)
Dec 28, 2020 5.410 5.410 4.960 5.280 1,494,490 +0.06(+1.15%)
Dec 24, 2020 5.530 5.750 5.162 5.220 1,005,900 -0.27(-4.92%)
Dec 23, 2020 5.500 5.540 5.240 5.490 1,703,247 +0.17(+3.20%)
Dec 22, 2020 4.950 5.390 4.830 5.320 2,064,348 +0.37(+7.47%)
Dec 21, 2020 4.820 4.970 4.600 4.950 1,652,119 +0.04(+0.81%)
Dec 18, 2020 4.450 4.960 4.350 4.910 5,752,400 +0.53(+12.10%)
Dec 17, 2020 4.510 4.550 4.260 4.380 1,801,516 +0.03(+0.69%)
Dec 16, 2020 4.340 4.520 4.200 4.350 2,533,378 +0.28(+6.88%)
Dec 15, 2020 4.150 4.310 4.060 4.070 1,667,759 -0.03(-0.73%)
Dec 14, 2020 4.130 4.220 3.950 4.100 3,989,123 +0.10(+2.50%)
Dec 11, 2020 4.010 4.110 3.790 4.000 4,992,600 -0.05(-1.23%)
Dec 10, 2020 4.150 4.180 3.960 4.050 2,152,684 -0.09(-2.17%)
Dec 09, 2020 4.510 4.510 4.080 4.140 1,847,261 -0.26(-5.91%)
Dec 08, 2020 4.630 4.700 4.340 4.400 1,677,687 -0.10(-2.22%)
Dec 07, 2020 4.470 4.870 4.450 4.500 1,430,144 +0.03(+0.67%)
Dec 04, 2020 4.530 4.546 4.330 4.470 990,000 -0.03(-0.67%)
Dec 03, 2020 4.610 4.610 4.320 4.500 1,270,474 -0.05(-1.10%)
Dec 02, 2020 4.780 4.780 4.440 4.550 1,737,160 -0.20(-4.21%)
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.