Adaptimmune Ther ADR (NQ: ADAP )

5.270 USD +0.050 (+0.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 6.030 6.255 5.970 6.200 303,684 +0.20(+3.33%)
Oct 30, 2018 5.890 6.070 5.730 6.000 382,252 +0.06(+1.01%)
Oct 29, 2018 6.030 6.440 5.760 5.940 501,632 -0.29(-4.65%)
Oct 26, 2018 6.620 6.740 5.930 6.230 717,900 -0.31(-4.74%)
Oct 25, 2018 6.620 6.850 6.490 6.540 583,916 +0.05(+0.77%)
Oct 24, 2018 7.070 7.460 6.420 6.490 1,043,004 -0.54(-7.68%)
Oct 23, 2018 7.550 7.800 6.720 7.030 2,135,905 -0.52(-6.89%)
Oct 22, 2018 7.450 10.11 7.400 7.550 3,260,275 -3.21(-29.83%)
Oct 19, 2018 11.00 11.07 10.30 10.76 594,700 -0.12(-1.10%)
Oct 18, 2018 11.40 11.50 10.57 10.88 782,365 -0.66(-5.72%)
Oct 17, 2018 11.85 11.85 10.88 11.54 591,401 -0.31(-2.62%)
Oct 16, 2018 12.20 12.36 11.82 11.85 264,907 -0.29(-2.39%)
Oct 15, 2018 12.30 12.38 11.78 12.14 469,657 -0.27(-2.18%)
Oct 12, 2018 12.88 13.10 12.23 12.41 467,000 -0.20(-1.59%)
Oct 11, 2018 12.49 13.14 12.16 12.61 615,543 +0.15(+1.20%)
Oct 10, 2018 13.21 13.62 12.45 12.46 564,900 -0.88(-6.60%)
Oct 09, 2018 13.06 13.52 11.85 13.34 720,649 +0.14(+1.06%)
Oct 08, 2018 13.89 13.98 12.94 13.20 339,455 -0.70(-5.04%)
Oct 05, 2018 13.95 14.54 13.65 13.90 347,700 -0.26(-1.84%)
Oct 04, 2018 13.95 14.25 13.77 14.16 354,872 +0.12(+0.85%)
Oct 03, 2018 13.35 14.25 13.35 14.04 522,418 +0.55(+4.08%)
Oct 02, 2018 13.91 14.04 13.35 13.49 414,501 -0.45(-3.23%)
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.