Adaptimmune Ther ADR (NQ: ADAP )

5.147 USD -0.253 (-4.69%)
Streaming Delayed Price Updated: 11:45 AM EDT, Sep 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 12.12 12.06 12.06 12.06 169,600 -0.12(-0.99%)
Dec 30, 2015 11.36 12.35 11.20 12.18 280,623 +0.83(+7.31%)
Dec 29, 2015 10.75 11.47 10.54 11.35 205,193 +0.73(+6.87%)
Dec 28, 2015 11.00 11.13 10.57 10.62 280,270 -0.38(-3.45%)
Dec 24, 2015 10.87 11.00 11.00 11.00 277,200 -0.03(-0.27%)
Dec 23, 2015 10.34 12.14 10.05 11.03 3,012,957 +0.97(+9.64%)
Dec 22, 2015 9.990 10.24 9.760 10.06 149,386 +0.16(+1.62%)
Dec 21, 2015 9.560 10.02 9.030 9.900 93,470 +0.41(+4.32%)
Dec 18, 2015 8.850 9.560 8.790 9.490 123,333 +0.63(+7.11%)
Dec 17, 2015 9.160 9.160 8.620 8.860 161,154 -0.29(-3.17%)
Dec 16, 2015 8.950 9.340 8.680 9.150 144,208 +0.27(+3.04%)
Dec 15, 2015 9.060 9.180 8.270 8.880 329,364 -0.17(-1.88%)
Dec 14, 2015 9.630 9.654 8.800 9.050 266,471 -0.66(-6.80%)
Dec 11, 2015 9.910 9.940 9.515 9.710 192,505 -0.29(-2.90%)
Dec 10, 2015 9.810 10.03 9.620 10.00 167,598 +0.13(+1.32%)
Dec 09, 2015 9.950 10.02 9.610 9.870 130,166 -0.08(-0.80%)
Dec 08, 2015 10.06 10.12 9.790 9.950 94,265 -0.12(-1.19%)
Dec 07, 2015 10.65 10.65 9.670 10.07 197,717 -0.52(-4.91%)
Dec 04, 2015 10.30 10.66 9.860 10.59 247,061 +0.29(+2.82%)
Dec 03, 2015 9.880 10.70 9.880 10.30 509,801 +0.39(+3.94%)
Dec 02, 2015 9.340 10.15 9.330 9.910 631,718 +0.52(+5.54%)
Dec 01, 2015 9.280 9.490 9.050 9.390 381,887 +0.35(+3.87%)
Nov 30, 2015 9.150 9.380 8.750 9.040 243,831 -0.06(-0.66%)
Nov 27, 2015 8.950 9.160 8.770 9.100 74,589 +0.18(+2.02%)
Nov 25, 2015 8.890 8.920 8.920 8.920 259,600 +0.00(+0.00%)
Nov 24, 2015 8.980 9.215 8.750 8.920 155,084 -0.09(-1.00%)
Nov 23, 2015 8.970 9.280 8.600 9.010 106,494 +0.05(+0.56%)
Nov 20, 2015 8.770 8.980 8.443 8.960 104,072 +0.16(+1.82%)
Nov 19, 2015 9.030 9.200 8.490 8.800 261,693 -0.31(-3.40%)
Nov 18, 2015 9.400 9.400 9.020 9.110 632,521 -0.78(-7.89%)
Nov 17, 2015 9.600 10.40 9.530 9.890 177,760 +0.37(+3.89%)
Nov 16, 2015 10.62 10.89 9.105 9.520 151,882 -1.35(-12.42%)
Nov 13, 2015 10.50 11.30 10.50 10.87 94,082 +0.23(+2.16%)
Nov 12, 2015 11.10 11.45 10.56 10.64 160,044 -0.42(-3.80%)
Nov 11, 2015 11.21 11.52 10.96 11.06 124,802 -0.27(-2.38%)
Nov 10, 2015 11.02 11.52 10.89 11.33 171,582 +0.32(+2.91%)
Nov 09, 2015 11.70 11.71 10.94 11.01 115,059 -0.66(-5.66%)
Nov 06, 2015 13.01 13.11 11.32 11.67 238,313 -1.45(-11.05%)
Nov 05, 2015 12.85 14.78 11.97 13.12 457,464 +1.53(+13.20%)
Nov 04, 2015 11.20 11.61 11.11 11.59 144,227 +0.47(+4.23%)
Nov 03, 2015 11.13 11.68 10.95 11.12 170,150 -0.12(-1.07%)
Nov 02, 2015 10.56 11.60 10.56 11.24 228,833 +0.58(+5.44%)
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%)
Aug 03, 2015 15.11 15.92 14.75 14.97 85,410 -0.08(-0.53%)
Jul 31, 2015 15.10 15.81 14.99 15.05 74,891 -0.05(-0.33%)
Jul 30, 2015 16.29 16.29 15.05 15.10 231,903 -1.16(-7.13%)
Jul 29, 2015 15.26 16.99 15.26 16.26 122,567 +0.96(+6.27%)
Jul 28, 2015 14.90 15.49 14.31 15.30 291,797 +0.49(+3.31%)
Jul 27, 2015 15.75 15.80 14.67 14.81 196,907 -1.00(-6.33%)
Jul 24, 2015 16.64 17.83 15.80 15.81 121,056 -0.78(-4.70%)
Jul 23, 2015 17.77 18.21 16.31 16.59 132,776 -1.08(-6.11%)
Jul 22, 2015 19.36 19.36 17.62 17.67 162,808 -1.69(-8.73%)
Jul 21, 2015 18.89 19.44 18.01 19.36 339,740 +0.62(+3.31%)
Jul 20, 2015 20.18 20.43 18.40 18.74 419,935 -1.50(-7.41%)
Jul 17, 2015 19.25 20.45 18.70 20.24 437,292 +1.07(+5.58%)
Jul 16, 2015 17.41 19.40 17.41 19.17 625,721 +1.80(+10.36%)
Jul 15, 2015 17.70 17.99 17.04 17.37 826,075 +0.31(+1.82%)
Jul 14, 2015 16.01 17.74 15.99 17.06 466,230 +1.04(+6.49%)
Jul 13, 2015 15.82 16.64 15.50 16.02 812,924 +0.36(+2.30%)
Jul 10, 2015 16.35 16.76 15.55 15.66 611,520 -0.57(-3.51%)
Jul 09, 2015 16.40 16.77 15.82 16.23 175,771 +0.13(+0.81%)
Jul 08, 2015 17.24 17.91 16.04 16.10 312,248 -1.35(-7.74%)
Jul 07, 2015 17.72 17.89 16.91 17.45 231,845 -0.23(-1.30%)
Jul 06, 2015 17.97 17.99 17.36 17.68 29,674 -0.31(-1.72%)
Jul 02, 2015 18.02 17.99 17.99 17.99 48,500 +0.43(+2.45%)
Jul 01, 2015 18.57 18.84 17.18 17.56 476,146 -0.77(-4.20%)
Jun 30, 2015 18.08 18.56 18.03 18.33 113,043 +0.31(+1.72%)
Jun 29, 2015 18.26 18.61 17.98 18.02 228,764 -0.48(-2.59%)
Jun 26, 2015 17.89 18.54 17.72 18.50 539,712 +0.61(+3.41%)
Jun 25, 2015 19.43 19.77 17.78 17.89 95,836 -1.39(-7.21%)
Jun 24, 2015 19.74 19.94 19.00 19.28 168,140 -0.41(-2.08%)
Jun 23, 2015 20.34 20.34 19.58 19.69 250,685 -0.62(-3.05%)
Jun 22, 2015 20.00 20.58 19.95 20.31 132,982 +0.46(+2.32%)
Jun 19, 2015 20.00 20.34 19.80 19.85 173,953 -0.10(-0.50%)
Jun 18, 2015 19.98 21.00 19.83 19.95 420,768 -0.07(-0.35%)
Jun 17, 2015 21.32 21.35 19.65 20.02 752,933 -1.10(-5.21%)
Jun 16, 2015 20.25 21.57 20.05 21.12 304,858 +1.32(+6.67%)
Jun 15, 2015 19.27 20.42 19.00 19.80 425,898 +0.51(+2.64%)
Jun 12, 2015 17.64 19.49 17.50 19.29 320,280 +1.88(+10.80%)
Jun 11, 2015 17.00 17.56 17.00 17.41 249,820 +0.38(+2.23%)
Jun 10, 2015 16.40 17.40 16.35 17.03 263,254 +0.60(+3.65%)
Jun 09, 2015 16.97 17.06 16.06 16.43 187,811 +0.33(+2.05%)
Jun 08, 2015 15.40 16.33 15.15 16.10 297,518 +0.76(+4.95%)
Jun 05, 2015 15.45 15.45 15.05 15.34 153,258 +0.24(+1.59%)
Jun 04, 2015 15.00 15.25 14.90 15.10 234,198 -0.03(-0.20%)
Jun 03, 2015 14.70 15.16 14.65 15.13 242,996 +0.32(+2.16%)
Jun 02, 2015 14.50 15.05 14.40 14.81 415,373 -0.01(-0.07%)
Jun 01, 2015 16.10 16.10 13.75 14.82 607,498 -0.61(-3.95%)
May 29, 2015 15.62 15.62 15.22 15.43 355,166 +0.10(+0.65%)
May 28, 2015 15.31 15.60 15.00 15.33 283,375 -0.29(-1.86%)
May 27, 2015 15.20 15.67 14.79 15.62 146,469 +0.39(+2.56%)
May 26, 2015 15.58 15.75 15.06 15.23 126,758 -0.37(-2.37%)
May 22, 2015 14.84 15.60 15.60 15.60 78,600 +0.52(+3.45%)
May 21, 2015 15.69 15.69 15.00 15.08 64,138 -0.12(-0.79%)
May 20, 2015 15.90 16.23 14.00 15.20 604,987 -0.78(-4.88%)
May 19, 2015 16.50 16.66 15.96 15.98 288,371 -0.63(-3.79%)
May 18, 2015 16.88 17.15 16.60 16.61 318,472 -0.24(-1.42%)
May 15, 2015 17.01 17.09 16.80 16.85 610,222 -0.08(-0.47%)
May 14, 2015 17.08 17.08 16.85 16.93 373,213 -0.01(-0.06%)
May 13, 2015 16.85 17.01 16.84 16.94 342,297 +0.06(+0.36%)
May 12, 2015 17.00 17.05 16.75 16.88 338,293 -0.12(-0.71%)
May 11, 2015 17.47 17.47 16.86 17.00 240,549 -0.18(-1.05%)
May 08, 2015 17.25 17.69 16.59 17.18 884,123 -0.05(-0.29%)
May 07, 2015 15.75 17.25 15.75 17.23 1,766,523 +1.23(+7.69%)
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.