Adaptimmune Ther ADR (NQ: ADAP )

5.340 USD -0.060 (-1.11%)
Streaming Delayed Price Updated: 3:21 PM EDT, Sep 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 8.220 8.260 8.090 8.190 318,999 +0.03(+0.37%)
Sep 28, 2017 8.000 8.399 8.000 8.160 280,029 +0.14(+1.75%)
Sep 27, 2017 8.190 8.020 216,972 -0.06(-0.74%)
Sep 26, 2017 8.560 8.690 8.011 8.080 482,106 -0.50(-5.83%)
Sep 25, 2017 7.760 8.720 7.760 8.580 461,492 +0.65(+8.20%)
Sep 22, 2017 8.160 8.196 7.790 7.930 567,538 -0.48(-5.71%)
Sep 21, 2017 8.290 8.440 7.990 8.410 490,050 +0.13(+1.57%)
Sep 20, 2017 8.300 8.540 8.210 8.280 243,597 +0.00(+0.00%)
Sep 19, 2017 8.380 8.570 7.700 8.280 677,757 -0.19(-2.24%)
Sep 18, 2017 8.780 8.790 8.420 8.470 424,987 -0.30(-3.42%)
Sep 15, 2017 8.860 8.864 8.610 8.770 268,239 -0.09(-1.02%)
Sep 14, 2017 8.860 9.040 8.700 8.860 299,602 -0.01(-0.11%)
Sep 13, 2017 8.500 9.080 8.500 8.870 373,889 +0.37(+4.35%)
Sep 12, 2017 8.800 8.889 8.280 8.500 375,484 -0.35(-3.95%)
Sep 11, 2017 8.930 9.290 8.510 8.850 1,226,714 -0.08(-0.90%)
Sep 08, 2017 7.600 8.950 7.575 8.930 1,710,060 +1.38(+18.28%)
Sep 07, 2017 7.270 8.190 7.020 7.550 1,047,721 +0.81(+12.02%)
Sep 06, 2017 6.800 6.950 6.620 6.740 201,111 -0.06(-0.88%)
Sep 05, 2017 6.500 6.839 6.351 6.800 409,076 +0.22(+3.34%)
Sep 01, 2017 7.120 7.200 6.570 6.580 454,398 -0.42(-6.00%)
Aug 31, 2017 6.300 7.090 6.100 7.000 808,205 +0.77(+12.36%)
Aug 30, 2017 6.020 6.390 5.931 6.230 560,933 +0.22(+3.66%)
Aug 29, 2017 5.880 6.320 5.760 6.010 462,408 +0.01(+0.17%)
Aug 28, 2017 5.420 6.100 5.420 6.000 680,814 +0.79(+15.16%)
Aug 25, 2017 5.300 5.330 5.130 5.210 147,611 -0.04(-0.76%)
Aug 24, 2017 5.260 5.345 5.160 5.250 63,322 +0.01(+0.19%)
Aug 23, 2017 5.050 5.330 4.970 5.240 196,325 +0.20(+3.97%)
Aug 22, 2017 4.930 5.080 4.840 5.040 64,532 +0.11(+2.23%)
Aug 21, 2017 4.960 5.090 4.850 4.930 193,596 -0.12(-2.38%)
Aug 18, 2017 5.160 5.230 5.030 5.050 172,564 -0.17(-3.26%)
Aug 17, 2017 5.160 5.370 5.100 5.220 371,629 +0.08(+1.56%)
Aug 16, 2017 5.180 5.240 5.000 5.140 320,905 -0.04(-0.77%)
Aug 15, 2017 5.170 5.210 4.980 5.180 100,120 +0.02(+0.39%)
Aug 14, 2017 5.160 5.230 5.050 5.160 64,268 +0.05(+0.98%)
Aug 11, 2017 5.100 5.231 4.820 5.110 242,669 -0.01(-0.20%)
Aug 10, 2017 5.330 5.430 5.030 5.120 358,819 -0.18(-3.40%)
Aug 09, 2017 5.460 5.540 5.070 5.300 302,618 -0.17(-3.11%)
Aug 08, 2017 5.450 5.680 5.383 5.470 528,742 -0.05(-0.91%)
Aug 07, 2017 5.390 5.670 5.300 5.520 122,425 +0.09(+1.66%)
Aug 04, 2017 5.440 5.500 5.270 5.430 166,597 +0.03(+0.56%)
Aug 03, 2017 5.100 5.580 5.100 5.400 108,648 +0.06(+1.12%)
Aug 02, 2017 5.300 5.430 5.110 5.340 106,391 +0.05(+0.95%)
Aug 01, 2017 5.250 5.430 5.010 5.290 443,020 +0.04(+0.76%)
Jul 31, 2017 5.470 5.620 5.180 5.250 218,596 -0.14(-2.60%)
Jul 28, 2017 5.324 5.550 5.320 5.390 53,652 +0.04(+0.75%)
Jul 27, 2017 5.420 5.577 5.374 5.350 133,524 -0.10(-1.83%)
Jul 26, 2017 5.560 5.613 5.410 5.450 188,194 -0.13(-2.33%)
Jul 25, 2017 5.730 5.800 5.530 5.580 115,113 -0.10(-1.76%)
Jul 24, 2017 5.690 5.970 5.549 5.680 119,937 -0.02(-0.35%)
Jul 21, 2017 5.940 6.100 5.566 5.700 200,574 -0.24(-4.04%)
Jul 20, 2017 6.010 5.809 5.940 113,358 +0.06(+1.02%)
Jul 19, 2017 5.880 6.090 5.800 5.880 290,399 +0.06(+1.03%)
Jul 18, 2017 5.550 6.030 5.550 5.820 371,850 +0.18(+3.19%)
Jul 17, 2017 5.590 5.690 5.450 5.640 209,148 +0.07(+1.26%)
Jul 14, 2017 5.360 5.700 5.280 5.570 283,287 +0.22(+4.11%)
Jul 13, 2017 5.120 5.500 5.000 5.350 261,962 +0.26(+5.11%)
Jul 12, 2017 4.780 5.320 4.730 5.090 303,357 +0.34(+7.16%)
Jul 11, 2017 4.790 4.880 4.710 4.750 203,064 -0.03(-0.63%)
Jul 10, 2017 4.880 4.950 4.720 4.780 144,953 -0.11(-2.25%)
Jul 07, 2017 4.880 5.040 4.750 4.890 275,341 +0.04(+0.82%)
Jul 06, 2017 4.530 5.060 4.480 4.850 192,474 +0.32(+7.06%)
Jul 05, 2017 4.450 4.600 4.400 4.530 150,154 +0.09(+2.03%)
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.