Adaptimmune Ther ADR (NQ: ADAP )

3.580 USD -0.150 (-4.02%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 1.610 1.680 1.530 1.610 270,900 +0.01(+0.63%)
Aug 29, 2019 1.620 1.650 1.540 1.600 115,060 +0.00(+0.00%)
Aug 28, 2019 1.540 1.670 1.520 1.600 178,979 +0.07(+4.58%)
Aug 27, 2019 1.480 1.580 1.370 1.530 446,225 +0.10(+6.99%)
Aug 26, 2019 1.470 1.600 1.410 1.430 177,172 +0.00(+0.00%)
Aug 23, 2019 1.440 1.550 1.400 1.430 290,800 -0.01(-0.69%)
Aug 22, 2019 1.600 1.690 1.440 1.440 279,036 -0.14(-8.86%)
Aug 21, 2019 1.620 1.660 1.550 1.580 549,674 -0.04(-2.47%)
Aug 20, 2019 1.750 1.815 1.620 1.620 159,294 -0.13(-7.43%)
Aug 19, 2019 1.680 1.800 1.650 1.750 186,296 +0.12(+7.36%)
Aug 16, 2019 1.450 1.780 1.440 1.630 322,400 +0.17(+11.64%)
Aug 15, 2019 1.510 1.610 1.450 1.460 331,223 -0.06(-3.95%)
Aug 14, 2019 1.700 1.720 1.510 1.520 359,278 -0.23(-13.14%)
Aug 13, 2019 1.730 1.770 1.700 1.750 237,516 +0.04(+2.34%)
Aug 12, 2019 1.900 1.960 1.610 1.710 536,865 -0.23(-11.86%)
Aug 09, 2019 1.980 2.000 1.850 1.940 340,900 -0.04(-2.02%)
Aug 08, 2019 2.020 2.100 1.970 1.980 384,504 -0.05(-2.46%)
Aug 07, 2019 2.050 2.050 1.980 2.030 328,086 -0.08(-3.56%)
Aug 06, 2019 2.250 2.320 1.900 2.105 775,080 -0.10(-4.32%)
Aug 05, 2019 2.510 2.560 2.070 2.200 822,390 -0.31(-12.35%)
Aug 02, 2019 2.870 2.870 2.260 2.510 1,834,600 -0.44(-14.92%)
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.