Adaptimmune Ther ADR (NQ: ADAP )

5.330 USD -0.120 (-2.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 9.140 10.16 9.010 10.01 1,177,876 +0.72(+7.75%)
Jun 29, 2020 9.740 9.790 9.100 9.290 718,984 -0.19(-2.00%)
Jun 26, 2020 9.420 9.800 9.085 9.480 1,016,000 +0.17(+1.83%)
Jun 25, 2020 9.470 9.490 8.930 9.310 1,554,621 -0.28(-2.92%)
Jun 24, 2020 9.530 9.870 9.260 9.590 663,617 -0.04(-0.42%)
Jun 23, 2020 9.490 10.17 9.420 9.630 976,940 +0.08(+0.84%)
Jun 22, 2020 9.980 9.980 9.380 9.550 1,124,587 -0.61(-6.00%)
Jun 19, 2020 9.930 10.23 9.650 10.16 1,415,800 +0.16(+1.60%)
Jun 18, 2020 10.20 10.43 9.830 10.00 533,654 -0.04(-0.40%)
Jun 17, 2020 10.39 10.63 10.00 10.04 617,797 -0.47(-4.47%)
Jun 16, 2020 10.52 10.60 9.990 10.51 967,146 +0.08(+0.77%)
Jun 15, 2020 8.900 10.55 8.850 10.43 1,006,362 +0.49(+4.93%)
Jun 12, 2020 9.870 10.63 9.600 9.940 929,600 +0.37(+3.87%)
Jun 11, 2020 10.25 10.31 9.310 9.570 1,471,061 -1.32(-12.12%)
Jun 10, 2020 11.14 11.20 10.26 10.89 1,380,227 -0.26(-2.33%)
Jun 09, 2020 11.06 11.64 10.85 11.15 908,586 +0.03(+0.27%)
Jun 08, 2020 11.25 11.30 10.67 11.12 1,202,203 -0.13(-1.16%)
Jun 05, 2020 11.05 11.94 11.02 11.25 1,494,300 -0.14(-1.23%)
Jun 04, 2020 11.52 11.97 10.63 11.39 2,051,066 -0.50(-4.21%)
Jun 03, 2020 11.40 12.12 11.21 11.89 5,678,461 -0.21(-1.74%)
Jun 02, 2020 12.32 12.48 11.53 12.10 8,483,292 +0.46(+3.95%)
Jun 01, 2020 9.950 13.40 9.850 11.64 20,657,506 +0.57(+5.15%)
May 29, 2020 10.04 12.77 7.800 11.07 113,528,900 +6.21(+127.78%)
May 28, 2020 4.780 5.100 4.750 4.860 557,403 +0.08(+1.67%)
May 27, 2020 5.290 5.330 4.650 4.780 859,884 -0.52(-9.81%)
May 26, 2020 5.910 6.030 5.270 5.300 1,235,873 -0.47(-8.15%)
May 22, 2020 5.750 6.050 5.550 5.770 1,374,900 -0.10(-1.70%)
May 21, 2020 5.370 5.950 5.020 5.870 1,495,638 +0.40(+7.31%)
May 20, 2020 5.200 5.750 5.180 5.470 556,792 +0.30(+5.80%)
May 19, 2020 5.300 5.470 5.050 5.170 414,164 -0.07(-1.34%)
May 18, 2020 4.920 5.840 4.810 5.240 2,515,997 +0.59(+12.69%)
May 15, 2020 4.300 4.800 4.210 4.650 339,300 +0.30(+6.90%)
May 14, 2020 4.790 4.790 4.050 4.350 806,391 -0.19(-4.19%)
May 13, 2020 4.930 4.990 4.000 4.540 948,914 -0.39(-7.91%)
May 12, 2020 4.800 5.080 4.570 4.930 1,122,141 +0.36(+7.88%)
May 11, 2020 4.680 4.780 4.400 4.570 3,045,994 +0.13(+2.93%)
May 08, 2020 3.610 5.000 3.540 4.440 3,186,000 +0.87(+24.37%)
May 07, 2020 3.660 3.760 3.540 3.570 409,203 -0.07(-1.92%)
May 06, 2020 3.540 3.690 3.360 3.640 334,237 +0.10(+2.82%)
May 05, 2020 3.410 3.550 3.300 3.540 536,603 +0.18(+5.36%)
May 04, 2020 3.330 3.550 3.200 3.360 466,907 +0.01(+0.30%)
May 01, 2020 3.210 3.430 3.210 3.350 178,000 -0.01(-0.30%)
Apr 30, 2020 3.830 3.830 3.310 3.360 546,365 -0.47(-12.27%)
Apr 29, 2020 3.550 3.870 3.400 3.830 358,158 +0.30(+8.50%)
Apr 28, 2020 3.490 3.680 3.400 3.530 228,200 +0.13(+3.82%)
Apr 27, 2020 3.580 3.580 3.370 3.400 121,944 -0.05(-1.45%)
Apr 24, 2020 3.390 3.510 3.280 3.450 83,800 +0.07(+2.07%)
Apr 23, 2020 3.490 3.590 3.370 3.380 104,755 -0.01(-0.29%)
Apr 22, 2020 3.670 3.710 3.340 3.390 153,105 -0.23(-6.35%)
Apr 21, 2020 3.540 3.670 3.430 3.620 112,960 +0.04(+1.12%)
Apr 20, 2020 3.470 3.840 3.450 3.580 284,218 +0.11(+3.17%)
Apr 17, 2020 3.590 3.637 3.380 3.470 198,000 +0.04(+1.17%)
Apr 16, 2020 3.350 3.440 3.190 3.430 197,102 +0.13(+3.94%)
Apr 15, 2020 3.560 3.560 3.110 3.300 282,169 -0.15(-4.35%)
Apr 14, 2020 3.640 3.650 3.270 3.450 469,771 +0.12(+3.60%)
Apr 13, 2020 3.010 3.340 2.930 3.330 297,298 +0.32(+10.63%)
Apr 09, 2020 2.910 3.125 2.830 3.010 361,700 +0.20(+7.12%)
Apr 08, 2020 2.850 2.920 2.770 2.810 90,224 -0.02(-0.71%)
Apr 07, 2020 3.050 3.050 2.810 2.830 148,054 -0.17(-5.67%)
Apr 06, 2020 2.700 3.023 2.600 3.000 189,657 +0.37(+14.07%)
Apr 03, 2020 2.820 2.940 2.570 2.630 80,200 -0.24(-8.36%)
Apr 02, 2020 2.590 2.870 2.540 2.870 287,934 +0.29(+11.24%)
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.