Adaptimmune Ther ADR (NQ: ADAP )

3.740 USD -0.410 (-9.88%)
Streaming Delayed Price Updated: 2:00 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 9.810 10.36 9.800 10.29 130,726 +0.44(+4.47%)
May 27, 2016 10.05 9.850 9.850 9.850 88,200 -0.15(-1.50%)
May 26, 2016 10.48 10.48 9.880 10.00 164,005 -0.27(-2.63%)
May 25, 2016 10.55 10.68 10.12 10.27 77,080 -0.16(-1.53%)
May 24, 2016 10.63 10.65 10.38 10.43 162,502 -0.12(-1.14%)
May 23, 2016 10.19 10.78 10.16 10.55 330,472 +0.44(+4.35%)
May 20, 2016 9.660 10.19 9.440 10.11 83,263 +0.56(+5.86%)
May 19, 2016 9.390 9.760 9.040 9.550 177,249 +0.23(+2.47%)
May 18, 2016 9.000 9.480 8.840 9.320 71,990 +0.28(+3.10%)
May 17, 2016 9.040 9.401 9.000 9.040 56,392 -0.18(-1.95%)
May 16, 2016 8.570 9.240 8.410 9.220 70,246 +0.82(+9.76%)
May 13, 2016 8.190 8.600 8.105 8.400 54,258 +0.15(+1.82%)
May 12, 2016 8.830 9.310 8.155 8.250 192,340 -0.60(-6.78%)
May 11, 2016 9.820 9.820 8.830 8.850 67,342 -1.02(-10.33%)
May 10, 2016 9.590 9.950 9.480 9.870 77,125 +0.34(+3.57%)
May 09, 2016 8.760 9.656 8.570 9.530 86,678 +0.84(+9.67%)
May 06, 2016 8.660 8.820 8.301 8.690 124,155 -0.06(-0.69%)
May 05, 2016 9.130 9.130 8.690 8.750 130,842 -0.40(-4.37%)
May 04, 2016 9.700 9.700 9.100 9.150 105,373 -0.56(-5.77%)
May 03, 2016 9.850 9.990 9.510 9.710 157,363 -0.06(-0.61%)
May 02, 2016 9.810 9.820 9.370 9.770 67,436 +0.08(+0.83%)
Apr 29, 2016 9.350 9.830 9.090 9.690 177,694 +0.24(+2.54%)
Apr 28, 2016 9.240 9.760 9.160 9.450 83,856 +0.03(+0.32%)
Apr 27, 2016 9.450 9.700 9.240 9.420 71,519 -0.03(-0.32%)
Apr 26, 2016 9.820 10.00 9.230 9.450 145,646 -0.39(-3.96%)
Apr 25, 2016 10.25 10.51 9.790 9.840 112,299 -0.54(-5.20%)
Apr 22, 2016 9.314 10.75 9.314 10.38 214,691 +0.94(+9.96%)
Apr 21, 2016 8.820 9.530 8.630 9.440 158,250 +0.52(+5.83%)
Apr 20, 2016 9.260 9.500 8.820 8.920 168,051 -0.27(-2.94%)
Apr 19, 2016 9.500 9.680 9.000 9.190 139,394 -0.12(-1.29%)
Apr 18, 2016 9.590 9.770 9.240 9.310 101,446 -0.32(-3.32%)
Apr 15, 2016 9.500 9.790 9.340 9.630 141,451 +0.15(+1.58%)
Apr 14, 2016 9.430 9.680 9.400 9.480 50,593 +0.07(+0.74%)
Apr 13, 2016 9.160 9.620 9.020 9.410 112,251 +0.30(+3.29%)
Apr 12, 2016 9.280 9.420 8.950 9.110 104,904 -0.18(-1.94%)
Apr 11, 2016 9.950 10.28 9.250 9.290 94,488 -0.53(-5.40%)
Apr 08, 2016 10.11 10.57 9.690 9.820 148,426 -0.17(-1.70%)
Apr 07, 2016 9.700 10.30 9.700 9.990 308,020 +0.51(+5.38%)
Apr 06, 2016 8.930 9.620 8.930 9.480 172,026 +0.63(+7.12%)
Apr 05, 2016 8.620 9.090 8.420 8.850 153,247 +0.23(+2.67%)
Apr 04, 2016 8.350 9.100 8.350 8.620 245,487 +0.32(+3.86%)
Apr 01, 2016 8.110 8.420 8.020 8.300 124,117 +0.17(+2.09%)
Mar 31, 2016 7.810 8.240 7.810 8.130 274,836 +0.39(+5.04%)
Mar 30, 2016 8.210 8.490 7.650 7.740 321,921 -0.25(-3.13%)
Mar 29, 2016 7.860 8.080 7.500 7.990 165,162 +0.19(+2.44%)
Mar 28, 2016 7.970 8.110 7.660 7.800 123,793 -0.12(-1.52%)
Mar 24, 2016 7.770 7.920 7.920 7.920 142,500 +0.16(+2.06%)
Mar 23, 2016 8.450 8.614 7.700 7.760 211,448 -0.64(-7.62%)
Mar 22, 2016 7.870 8.450 7.870 8.400 168,047 +0.58(+7.42%)
Mar 21, 2016 7.480 8.350 7.480 7.820 154,884 +0.21(+2.76%)
Mar 18, 2016 7.510 7.790 7.410 7.610 107,697 +0.08(+1.06%)
Mar 17, 2016 7.900 8.055 7.460 7.530 165,530 -0.38(-4.80%)
Mar 16, 2016 7.860 8.080 7.830 7.910 134,550 +0.04(+0.51%)
Mar 15, 2016 8.060 8.113 7.710 7.870 236,979 -0.26(-3.20%)
Mar 14, 2016 8.180 8.350 7.840 8.130 295,281 -0.10(-1.22%)
Mar 11, 2016 7.760 8.520 7.660 8.230 303,666 +0.47(+6.06%)
Mar 10, 2016 8.340 8.490 7.550 7.760 221,549 -0.58(-6.95%)
Mar 09, 2016 8.940 8.940 8.100 8.340 313,983 -0.58(-6.50%)
Mar 08, 2016 9.090 9.730 8.700 8.920 329,147 -0.14(-1.55%)
Mar 07, 2016 8.200 9.490 8.200 9.060 297,533 +0.82(+9.95%)
Mar 04, 2016 8.310 8.550 7.900 8.240 176,006 -0.09(-1.08%)
Mar 03, 2016 8.440 8.960 8.250 8.330 137,281 -0.05(-0.60%)
Mar 02, 2016 7.430 8.550 7.430 8.380 132,331 +0.93(+12.48%)
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.