Adaptimmune Ther ADR (NQ: ADAP )

4.070 USD -0.210 (-4.91%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 5.400 5.420 5.080 5.280 304,254 -0.05(-0.94%)
May 30, 2017 5.360 5.580 5.261 5.330 414,031 +0.01(+0.19%)
May 26, 2017 5.300 5.520 5.270 5.320 202,202 +0.02(+0.38%)
May 25, 2017 5.320 5.380 5.280 5.300 171,864 -0.02(-0.38%)
May 24, 2017 5.350 5.410 5.300 5.320 164,346 -0.02(-0.37%)
May 23, 2017 5.380 5.474 5.320 5.340 158,841 -0.07(-1.29%)
May 22, 2017 5.430 5.480 5.320 5.410 135,414 +0.02(+0.37%)
May 19, 2017 5.450 5.550 5.340 5.390 97,992 -0.02(-0.37%)
May 18, 2017 5.530 5.580 5.160 5.410 283,355 -0.10(-1.81%)
May 17, 2017 5.550 5.650 5.350 5.510 406,279 -0.03(-0.54%)
May 16, 2017 5.130 5.807 5.100 5.540 397,844 +0.41(+7.99%)
May 15, 2017 5.180 5.270 5.048 5.130 235,761 +0.00(+0.00%)
May 12, 2017 4.760 5.270 4.760 5.130 349,687 +0.35(+7.32%)
May 11, 2017 4.840 4.880 4.570 4.780 240,932 -0.06(-1.24%)
May 10, 2017 4.800 5.050 4.800 4.840 311,171 -0.09(-1.83%)
May 09, 2017 5.000 5.030 4.620 4.930 270,332 -0.07(-1.40%)
May 08, 2017 5.320 5.320 4.930 5.000 194,720 -0.28(-5.30%)
May 05, 2017 5.190 5.300 5.110 5.280 179,854 +0.10(+1.93%)
May 04, 2017 5.300 5.300 5.010 5.180 206,196 -0.07(-1.33%)
May 03, 2017 5.280 5.320 5.200 5.250 131,984 -0.05(-0.94%)
May 02, 2017 5.410 5.450 5.161 5.300 215,250 -0.06(-1.12%)
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.