Adaptimmune Ther ADR (NQ: ADAP )

2.710 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 3.870 3.950 3.720 3.750 923,475 -0.12(-3.10%)
Dec 30, 2021 3.700 3.930 3.680 3.870 676,107 +0.17(+4.59%)
Dec 29, 2021 3.760 3.810 3.680 3.700 356,376 -0.09(-2.37%)
Dec 28, 2021 3.930 4.060 3.790 3.790 515,154 -0.16(-4.05%)
Dec 27, 2021 4.090 4.100 3.950 3.950 790,388 -0.16(-3.89%)
Dec 23, 2021 4.020 4.165 3.980 4.110 914,146 +0.11(+2.75%)
Dec 22, 2021 4.050 4.105 3.910 4.000 888,733 -0.01(-0.25%)
Dec 21, 2021 4.050 4.110 3.970 4.010 586,579 -0.05(-1.23%)
Dec 20, 2021 3.850 4.140 3.760 4.060 1,016,224 +0.16(+4.10%)
Dec 17, 2021 3.610 3.990 3.460 3.900 1,918,938 +0.29(+8.03%)
Dec 16, 2021 3.710 3.720 3.550 3.610 768,423 -0.07(-1.90%)
Dec 15, 2021 3.480 3.690 3.380 3.680 931,188 +0.18(+5.14%)
Dec 14, 2021 3.560 3.610 3.431 3.500 990,013 -0.11(-3.05%)
Dec 13, 2021 3.610 3.700 3.490 3.610 606,246 -0.01(-0.28%)
Dec 10, 2021 3.730 3.890 3.585 3.620 1,145,989 -0.07(-1.90%)
Dec 09, 2021 3.830 3.900 3.670 3.690 527,460 -0.14(-3.66%)
Dec 08, 2021 3.945 3.945 3.765 3.830 1,200,233 -0.06(-1.54%)
Dec 07, 2021 3.700 3.995 3.686 3.890 966,537 +0.30(+8.36%)
Dec 06, 2021 3.590 3.630 3.470 3.590 1,122,751 +0.01(+0.28%)
Dec 03, 2021 3.700 3.700 3.520 3.580 1,021,248 -0.15(-4.02%)
Dec 02, 2021 3.740 3.750 3.610 3.730 1,859,462 +0.03(+0.81%)
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.