Adaptimmune Ther ADR (NQ: ADAP )

5.190 USD +0.170 (+3.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 10.50 11.23 10.50 10.66 86,475 +0.15(+1.43%)
Oct 29, 2015 10.40 10.75 10.36 10.51 151,995 +0.02(+0.19%)
Oct 28, 2015 10.44 10.73 10.32 10.49 81,732 -0.02(-0.19%)
Oct 27, 2015 10.00 10.89 9.850 10.51 266,999 +0.41(+4.06%)
Oct 26, 2015 9.620 10.17 9.250 10.10 141,207 +0.39(+4.02%)
Oct 23, 2015 9.570 10.51 9.480 9.710 201,387 +0.19(+2.00%)
Oct 22, 2015 9.000 9.670 8.740 9.520 174,771 +0.39(+4.27%)
Oct 21, 2015 9.490 9.880 8.710 9.130 371,561 -0.36(-3.79%)
Oct 20, 2015 8.500 9.790 8.400 9.490 555,258 +1.29(+15.73%)
Oct 19, 2015 7.330 8.720 7.120 8.200 1,132,467 +0.92(+12.64%)
Oct 16, 2015 7.580 7.600 7.150 7.280 152,327 -0.25(-3.32%)
Oct 15, 2015 7.530 7.830 7.070 7.530 520,698 +0.00(+0.00%)
Oct 14, 2015 7.950 8.330 7.319 7.530 270,367 -0.43(-5.40%)
Oct 13, 2015 7.750 8.480 7.250 7.960 391,619 +0.37(+4.87%)
Oct 12, 2015 8.050 8.420 7.130 7.590 368,819 -0.42(-5.24%)
Oct 09, 2015 8.290 8.290 7.860 8.010 130,042 -0.20(-2.44%)
Oct 08, 2015 8.730 8.730 8.005 8.210 141,779 -0.50(-5.74%)
Oct 07, 2015 8.960 9.480 8.410 8.710 134,503 -0.21(-2.35%)
Oct 06, 2015 8.980 9.900 8.380 8.920 464,039 +0.09(+1.02%)
Oct 05, 2015 9.320 9.550 8.780 8.830 344,735 -0.48(-5.16%)
Oct 02, 2015 9.730 9.990 8.900 9.310 157,758 -0.91(-8.90%)
Oct 01, 2015 11.95 12.19 9.510 10.22 466,083 -1.75(-14.62%)
Sep 30, 2015 11.80 12.57 11.50 11.97 194,273 +0.26(+2.22%)
Sep 29, 2015 11.71 12.05 11.41 11.71 205,109 +0.04(+0.34%)
Sep 28, 2015 11.41 11.92 11.41 11.67 610,239 +0.13(+1.13%)
Sep 25, 2015 12.52 12.75 11.13 11.54 168,377 -0.60(-4.94%)
Sep 24, 2015 11.63 12.45 11.54 12.14 93,035 +0.34(+2.88%)
Sep 23, 2015 11.79 12.14 11.49 11.80 61,236 +0.10(+0.85%)
Sep 22, 2015 11.58 12.39 11.15 11.70 125,227 -0.07(-0.59%)
Sep 21, 2015 12.67 12.92 11.50 11.77 70,557 -0.80(-6.36%)
Sep 18, 2015 12.99 13.38 12.01 12.57 87,052 -0.48(-3.68%)
Sep 17, 2015 12.58 13.47 12.48 13.05 74,322 +0.40(+3.16%)
Sep 16, 2015 12.60 12.99 12.34 12.65 56,900 +0.00(+0.00%)
Sep 15, 2015 11.62 12.84 11.42 12.65 156,386 +0.98(+8.40%)
Sep 14, 2015 11.31 11.71 11.03 11.67 236,685 +0.34(+3.00%)
Sep 11, 2015 11.27 11.41 10.96 11.33 104,584 +0.02(+0.18%)
Sep 10, 2015 11.24 11.45 10.78 11.31 71,828 +0.07(+0.62%)
Sep 09, 2015 11.48 11.50 11.03 11.24 95,533 +0.03(+0.27%)
Sep 08, 2015 11.38 11.38 10.99 11.21 38,335 +0.08(+0.72%)
Sep 04, 2015 11.03 11.13 11.13 11.13 84,600 -0.17(-1.50%)
Sep 03, 2015 11.66 11.66 10.88 11.30 68,572 -0.25(-2.16%)
Sep 02, 2015 11.53 11.62 10.71 11.55 51,960 +0.25(+2.21%)
Sep 01, 2015 10.64 11.84 10.64 11.30 167,547 +0.34(+3.10%)
Aug 31, 2015 11.65 11.77 10.56 10.96 149,485 -0.70(-6.00%)
Aug 28, 2015 11.16 11.92 11.10 11.66 132,277 +0.38(+3.37%)
Aug 27, 2015 11.66 12.13 11.17 11.28 86,664 -0.17(-1.48%)
Aug 26, 2015 11.45 12.04 11.02 11.45 216,254 +0.00(+0.00%)
Aug 25, 2015 11.30 12.26 11.30 11.45 154,931 +0.35(+3.15%)
Aug 24, 2015 11.63 12.20 10.01 11.10 252,161 -1.43(-11.41%)
Aug 21, 2015 13.35 14.65 12.48 12.53 371,940 -2.24(-15.17%)
Aug 20, 2015 14.65 15.32 14.57 14.77 87,656 +0.01(+0.07%)
Aug 19, 2015 15.33 15.65 14.75 14.76 96,106 -0.70(-4.53%)
Aug 18, 2015 15.44 16.00 15.31 15.46 115,478 -0.07(-0.45%)
Aug 17, 2015 14.20 16.09 14.11 15.53 123,056 +1.17(+8.15%)
Aug 14, 2015 14.22 14.46 13.63 14.36 86,772 +0.06(+0.42%)
Aug 13, 2015 14.06 14.76 13.28 14.30 343,306 +0.31(+2.22%)
Aug 12, 2015 13.50 14.58 13.03 13.99 247,356 +0.52(+3.86%)
Aug 11, 2015 14.14 14.23 12.97 13.47 636,150 -0.26(-1.89%)
Aug 10, 2015 13.70 14.66 13.46 13.73 516,987 +0.04(+0.29%)
Aug 07, 2015 14.85 14.85 13.55 13.69 189,025 -1.24(-8.31%)
Aug 06, 2015 14.76 15.15 14.65 14.93 223,383 +0.11(+0.74%)
Aug 05, 2015 14.45 15.00 14.26 14.82 519,030 +0.49(+3.42%)
Aug 04, 2015 14.75 15.03 14.27 14.33 83,868 -0.64(-4.28%)
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.