Adaptimmune Ther ADR (NQ: ADAP )

3.600 USD -0.010 (-0.28%)
Streaming Delayed Price Updated: 1:53 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2020 5.070 5.105 4.690 4.750 2,971,419 -0.26(-5.19%)
Nov 30, 2020 4.990 5.060 4.870 5.010 2,564,009 +0.10(+2.04%)
Nov 27, 2020 4.650 4.965 4.620 4.910 1,224,700 +0.30(+6.51%)
Nov 25, 2020 4.350 4.740 4.250 4.610 1,293,400 +0.24(+5.49%)
Nov 24, 2020 4.570 4.570 4.300 4.370 1,500,462 -0.18(-3.96%)
Nov 23, 2020 4.990 4.990 4.450 4.550 1,857,723 -0.42(-8.45%)
Nov 20, 2020 4.890 5.090 4.660 4.970 1,340,300 +0.25(+5.30%)
Nov 19, 2020 4.770 4.880 4.600 4.720 721,707 -0.03(-0.63%)
Nov 18, 2020 4.840 4.920 4.570 4.750 1,010,042 -0.07(-1.45%)
Nov 17, 2020 5.030 5.090 4.680 4.820 880,148 -0.21(-4.17%)
Nov 16, 2020 5.000 5.090 4.860 5.030 743,767 +0.04(+0.80%)
Nov 13, 2020 4.800 5.080 4.800 4.990 710,200 +0.19(+3.96%)
Nov 12, 2020 4.940 4.973 4.720 4.800 850,602 -0.09(-1.84%)
Nov 11, 2020 4.970 5.101 4.860 4.890 1,280,403 +0.01(+0.20%)
Nov 10, 2020 5.179 5.179 4.820 4.880 1,208,736 -0.34(-6.51%)
Nov 09, 2020 5.170 5.740 5.020 5.220 2,819,780 +0.01(+0.19%)
Nov 06, 2020 5.330 5.380 5.150 5.210 667,700 -0.10(-1.88%)
Nov 05, 2020 5.450 5.680 5.160 5.310 1,166,860 +0.01(+0.19%)
Nov 04, 2020 5.230 5.760 5.210 5.300 2,087,388 +0.07(+1.34%)
Nov 03, 2020 5.220 5.360 4.940 5.230 969,630 +0.08(+1.55%)
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.