Adaptimmune Ther ADR (NQ: ADAP )

5.210 USD -0.060 (-1.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 6.680 6.680 6.680 0 -0.10(-1.47%)
Dec 28, 2017 6.750 6.810 6.681 6.780 108,040 -0.02(-0.29%)
Dec 27, 2017 6.700 6.820 6.630 6.800 151,131 +0.04(+0.59%)
Dec 26, 2017 7.050 7.050 6.710 6.760 198,658 -0.24(-3.43%)
Dec 22, 2017 7.000 7.061 6.800 7.000 187,460 -0.06(-0.85%)
Dec 21, 2017 7.140 7.214 6.980 7.060 154,927 -0.04(-0.56%)
Dec 20, 2017 7.150 7.200 7.030 7.100 146,908 +0.02(+0.28%)
Dec 19, 2017 7.190 7.350 7.080 7.080 138,043 -0.09(-1.26%)
Dec 18, 2017 7.410 7.450 7.140 7.170 164,024 -0.20(-2.71%)
Dec 15, 2017 7.450 7.475 7.140 7.370 1,208,760 +0.00(+0.00%)
Dec 14, 2017 7.480 7.505 7.210 7.370 289,013 -0.08(-1.07%)
Dec 13, 2017 7.790 7.790 7.310 7.450 359,486 -0.41(-5.22%)
Dec 12, 2017 8.020 8.020 7.760 7.860 230,411 -0.06(-0.76%)
Dec 11, 2017 8.450 8.660 7.830 7.920 477,909 -0.46(-5.43%)
Dec 08, 2017 8.050 8.380 7.980 8.375 268,603 +0.39(+4.95%)
Dec 07, 2017 7.870 8.060 7.730 7.980 215,136 +0.16(+2.05%)
Dec 06, 2017 7.800 7.980 7.651 7.820 233,146 +0.02(+0.26%)
Dec 05, 2017 7.960 8.070 7.750 7.800 132,994 -0.13(-1.64%)
Dec 04, 2017 8.230 8.230 7.878 7.930 146,978 -0.17(-2.10%)
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.