Adaptimmune Ther ADR (NQ: ADAP )

3.540 USD +0.030 (+0.84%)
Streaming Delayed Price Updated: 12:17 PM EDT, Jul 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 6.030 6.255 5.970 6.200 303,684 +0.20(+3.33%)
Oct 30, 2018 5.890 6.070 5.730 6.000 382,252 +0.06(+1.01%)
Oct 29, 2018 6.030 6.440 5.760 5.940 501,632 -0.29(-4.65%)
Oct 26, 2018 6.620 6.740 5.930 6.230 717,900 -0.31(-4.74%)
Oct 25, 2018 6.620 6.850 6.490 6.540 583,916 +0.05(+0.77%)
Oct 24, 2018 7.070 7.460 6.420 6.490 1,043,004 -0.54(-7.68%)
Oct 23, 2018 7.550 7.800 6.720 7.030 2,135,905 -0.52(-6.89%)
Oct 22, 2018 7.450 10.11 7.400 7.550 3,260,275 -3.21(-29.83%)
Oct 19, 2018 11.00 11.07 10.30 10.76 594,700 -0.12(-1.10%)
Oct 18, 2018 11.40 11.50 10.57 10.88 782,365 -0.66(-5.72%)
Oct 17, 2018 11.85 11.85 10.88 11.54 591,401 -0.31(-2.62%)
Oct 16, 2018 12.20 12.36 11.82 11.85 264,907 -0.29(-2.39%)
Oct 15, 2018 12.30 12.38 11.78 12.14 469,657 -0.27(-2.18%)
Oct 12, 2018 12.88 13.10 12.23 12.41 467,000 -0.20(-1.59%)
Oct 11, 2018 12.49 13.14 12.16 12.61 615,543 +0.15(+1.20%)
Oct 10, 2018 13.21 13.62 12.45 12.46 564,900 -0.88(-6.60%)
Oct 09, 2018 13.06 13.52 11.85 13.34 720,649 +0.14(+1.06%)
Oct 08, 2018 13.89 13.98 12.94 13.20 339,455 -0.70(-5.04%)
Oct 05, 2018 13.95 14.54 13.65 13.90 347,700 -0.26(-1.84%)
Oct 04, 2018 13.95 14.25 13.77 14.16 354,872 +0.12(+0.85%)
Oct 03, 2018 13.35 14.25 13.35 14.04 522,418 +0.55(+4.08%)
Oct 02, 2018 13.91 14.04 13.35 13.49 414,501 -0.45(-3.23%)
Oct 01, 2018 13.66 14.24 13.49 13.94 478,915 +0.38(+2.80%)
Sep 28, 2018 12.86 13.82 12.86 13.56 509,000 +0.36(+2.73%)
Sep 27, 2018 12.25 13.41 12.25 13.20 667,136 +0.98(+8.02%)
Sep 26, 2018 11.95 12.23 11.66 12.22 521,040 +0.28(+2.35%)
Sep 25, 2018 11.87 12.25 11.76 11.94 229,193 +0.05(+0.42%)
Sep 24, 2018 11.75 12.08 11.63 11.89 246,738 +0.18(+1.54%)
Sep 21, 2018 11.95 12.06 11.64 11.71 272,100 -0.26(-2.17%)
Sep 20, 2018 11.79 12.01 11.67 11.97 308,885 +0.14(+1.18%)
Sep 19, 2018 11.48 11.92 11.43 11.83 701,119 +0.35(+3.05%)
Sep 18, 2018 10.97 11.60 10.74 11.48 407,322 +0.77(+7.19%)
Sep 17, 2018 11.11 11.16 10.66 10.71 292,326 -0.36(-3.25%)
Sep 14, 2018 11.01 11.40 10.95 11.07 407,500 +0.05(+0.45%)
Sep 13, 2018 11.15 11.21 10.82 11.02 384,950 -0.17(-1.52%)
Sep 12, 2018 11.08 11.25 10.98 11.19 310,479 +0.04(+0.36%)
Sep 11, 2018 11.05 11.30 10.68 11.15 355,457 +0.29(+2.67%)
Sep 10, 2018 10.90 10.93 10.00 10.86 451,847 +0.28(+2.65%)
Sep 07, 2018 11.00 11.00 10.43 10.58 313,200 -0.50(-4.51%)
Sep 06, 2018 10.89 11.59 10.72 11.08 543,458 +0.22(+2.03%)
Sep 05, 2018 11.24 11.66 10.61 10.86 933,008 -0.08(-0.73%)
Sep 04, 2018 11.49 11.54 10.45 10.94 511,203 -0.58(-5.03%)
Aug 31, 2018 11.52 11.52 11.52 0 +0.70(+6.47%)
Aug 30, 2018 10.35 11.02 10.09 10.82 444,796 +0.52(+5.05%)
Aug 29, 2018 10.41 10.45 9.964 10.30 250,360 -0.16(-1.53%)
Aug 28, 2018 10.47 10.59 10.26 10.46 158,824 -0.01(-0.10%)
Aug 27, 2018 10.25 10.88 10.25 10.47 416,743 +0.22(+2.15%)
Aug 24, 2018 9.200 10.57 9.100 10.25 1,516,800 +1.02(+11.05%)
Aug 23, 2018 9.040 9.550 8.900 9.230 705,068 +0.22(+2.44%)
Aug 22, 2018 8.510 9.100 8.470 9.010 411,277 +0.54(+6.38%)
Aug 21, 2018 8.250 8.520 8.250 8.470 288,029 +0.20(+2.42%)
Aug 20, 2018 8.560 8.650 8.210 8.270 184,495 -0.21(-2.48%)
Aug 17, 2018 8.790 8.790 8.450 8.480 287,700 -0.27(-3.09%)
Aug 16, 2018 8.690 8.920 8.440 8.750 222,057 +0.13(+1.51%)
Aug 15, 2018 8.480 8.670 8.260 8.620 310,624 +0.19(+2.25%)
Aug 14, 2018 8.600 8.732 8.380 8.430 244,838 -0.20(-2.32%)
Aug 13, 2018 8.780 8.780 8.524 8.630 220,700 -0.15(-1.71%)
Aug 10, 2018 8.960 9.000 8.760 8.780 152,100 -0.17(-1.90%)
Aug 09, 2018 8.780 9.020 8.660 8.950 232,760 +0.17(+1.94%)
Aug 08, 2018 8.880 9.160 8.580 8.780 387,379 -0.10(-1.13%)
Aug 07, 2018 8.810 9.020 8.670 8.880 396,088 +0.11(+1.25%)
Aug 06, 2018 8.840 9.070 8.300 8.770 464,508 -0.07(-0.79%)
Aug 03, 2018 9.990 9.990 8.810 8.840 958,100 -0.95(-9.70%)
Aug 02, 2018 9.670 9.999 8.960 9.790 1,030,288 +0.11(+1.14%)
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.