Adaptimmune Ther ADR (NQ: ADAP )

3.584 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 8.860 8.940 8.440 8.630 397,853 -0.23(-2.60%)
Jan 30, 2018 9.080 9.080 8.714 8.860 463,915 -0.19(-2.10%)
Jan 29, 2018 9.000 9.285 9.000 9.050 437,886 -0.03(-0.33%)
Jan 26, 2018 9.100 9.705 8.990 9.080 708,921 -0.05(-0.55%)
Jan 25, 2018 9.080 9.300 8.900 9.130 462,911 +0.13(+1.44%)
Jan 24, 2018 9.660 9.660 8.830 9.000 578,968 -0.43(-4.56%)
Jan 23, 2018 8.550 9.500 8.505 9.430 1,769,650 +0.93(+10.94%)
Jan 22, 2018 8.480 9.110 8.210 8.500 3,053,178 +0.41(+5.07%)
Jan 19, 2018 7.680 8.150 7.460 8.090 415,025 +0.45(+5.89%)
Jan 18, 2018 7.840 7.840 7.561 7.640 347,211 -0.25(-3.17%)
Jan 17, 2018 8.150 8.800 7.680 7.890 1,216,234 +0.38(+5.06%)
Jan 16, 2018 7.770 7.870 7.440 7.510 364,592 -0.30(-3.84%)
Jan 12, 2018 7.810 7.810 7.810 0 +0.00(+0.00%)
Jan 11, 2018 7.850 7.929 7.640 7.810 206,134 -0.05(-0.64%)
Jan 10, 2018 7.780 7.880 7.520 7.860 123,691 +0.02(+0.26%)
Jan 09, 2018 8.000 8.052 7.650 7.840 175,557 -0.14(-1.75%)
Jan 08, 2018 7.820 8.130 7.820 7.980 385,670 +0.27(+3.50%)
Jan 05, 2018 7.550 7.860 7.550 7.710 121,006 +0.19(+2.53%)
Jan 04, 2018 7.570 7.650 7.290 7.520 146,220 -0.05(-0.66%)
Jan 03, 2018 7.100 7.630 7.100 7.570 397,165 +0.47(+6.62%)
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.