Adaptimmune Ther ADR (NQ: ADAP )

5.290 USD -0.110 (-2.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 7.860 8.450 7.840 8.280 678,715 +0.46(+5.88%)
Nov 29, 2017 8.290 8.340 7.750 7.820 201,258 -0.41(-4.98%)
Nov 28, 2017 8.180 8.300 7.955 8.230 98,861 +0.06(+0.73%)
Nov 27, 2017 8.270 8.660 8.001 8.170 182,294 -0.07(-0.85%)
Nov 24, 2017 8.190 8.710 8.120 8.240 169,519 +0.13(+1.60%)
Nov 22, 2017 7.920 8.160 7.790 8.110 135,938 +0.22(+2.85%)
Nov 21, 2017 7.880 7.960 7.760 7.885 145,752 +0.04(+0.45%)
Nov 20, 2017 7.910 7.950 7.730 7.850 154,214 -0.03(-0.38%)
Nov 17, 2017 8.000 8.010 7.580 7.880 129,620 -0.14(-1.75%)
Nov 16, 2017 7.990 8.140 7.950 8.020 168,472 +0.07(+0.88%)
Nov 15, 2017 7.540 8.140 7.361 7.950 242,332 +0.36(+4.74%)
Nov 14, 2017 7.800 7.849 7.300 7.590 382,872 -0.21(-2.69%)
Nov 13, 2017 8.100 8.100 7.750 7.800 162,905 -0.30(-3.70%)
Nov 10, 2017 8.150 8.350 7.929 8.100 148,310 +0.02(+0.25%)
Nov 09, 2017 8.260 8.280 7.860 8.080 191,731 -0.10(-1.22%)
Nov 08, 2017 8.160 8.290 8.070 8.180 160,495 +0.01(+0.12%)
Nov 07, 2017 8.440 8.570 8.080 8.170 267,472 -0.27(-3.20%)
Nov 06, 2017 8.290 8.890 8.290 8.440 343,460 +0.27(+3.30%)
Nov 03, 2017 7.950 8.746 7.900 8.170 384,339 +0.31(+3.94%)
Nov 02, 2017 7.510 7.980 7.350 7.860 271,777 +0.35(+4.66%)
Nov 01, 2017 7.910 7.950 7.500 7.510 213,838 -0.34(-4.33%)
Oct 31, 2017 8.000 8.040 7.700 7.850 170,133 -0.05(-0.63%)
Oct 30, 2017 7.650 7.940 7.510 7.900 369,161 +0.23(+3.00%)
Oct 27, 2017 7.270 7.780 7.100 7.670 286,101 +0.37(+5.07%)
Oct 26, 2017 6.940 7.390 6.790 7.300 197,116 +0.33(+4.73%)
Oct 25, 2017 7.050 7.270 6.827 6.970 265,953 -0.08(-1.13%)
Oct 24, 2017 6.810 7.130 6.710 7.050 479,243 +0.23(+3.37%)
Oct 23, 2017 7.150 7.200 6.661 6.820 248,442 -0.33(-4.62%)
Oct 20, 2017 7.100 7.430 7.020 7.150 151,747 +0.05(+0.70%)
Oct 19, 2017 7.060 7.150 6.920 7.100 285,957 +0.07(+1.00%)
Oct 18, 2017 7.020 7.125 6.790 7.030 247,143 +0.02(+0.29%)
Oct 17, 2017 7.280 7.460 6.980 7.010 263,493 -0.32(-4.37%)
Oct 16, 2017 7.700 7.940 7.070 7.330 399,868 -0.31(-4.06%)
Oct 13, 2017 7.770 7.980 7.570 7.640 122,792 -0.12(-1.55%)
Oct 12, 2017 7.880 8.004 7.600 7.760 256,152 -0.08(-1.02%)
Oct 11, 2017 8.350 8.370 7.801 7.840 333,483 -0.48(-5.77%)
Oct 10, 2017 8.240 8.469 8.000 8.320 106,873 +0.09(+1.09%)
Oct 09, 2017 8.140 8.340 8.110 8.230 92,215 +0.07(+0.86%)
Oct 06, 2017 8.440 8.585 8.110 8.160 444,909 -0.37(-4.34%)
Oct 05, 2017 8.730 8.750 8.410 8.530 126,275 -0.21(-2.40%)
Oct 04, 2017 8.620 9.090 8.620 8.740 224,342 +0.04(+0.46%)
Oct 03, 2017 8.780 8.830 8.350 8.700 414,216 -0.01(-0.11%)
Oct 02, 2017 8.290 8.800 8.110 8.710 476,125 +0.52(+6.35%)
Sep 29, 2017 8.220 8.260 8.090 8.190 318,999 +0.03(+0.37%)
Sep 28, 2017 8.000 8.399 8.000 8.160 280,029 +0.14(+1.75%)
Sep 27, 2017 8.190 8.020 216,972 -0.06(-0.74%)
Sep 26, 2017 8.560 8.690 8.011 8.080 482,106 -0.50(-5.83%)
Sep 25, 2017 7.760 8.720 7.760 8.580 461,492 +0.65(+8.20%)
Sep 22, 2017 8.160 8.196 7.790 7.930 567,538 -0.48(-5.71%)
Sep 21, 2017 8.290 8.440 7.990 8.410 490,050 +0.13(+1.57%)
Sep 20, 2017 8.300 8.540 8.210 8.280 243,597 +0.00(+0.00%)
Sep 19, 2017 8.380 8.570 7.700 8.280 677,757 -0.19(-2.24%)
Sep 18, 2017 8.780 8.790 8.420 8.470 424,987 -0.30(-3.42%)
Sep 15, 2017 8.860 8.864 8.610 8.770 268,239 -0.09(-1.02%)
Sep 14, 2017 8.860 9.040 8.700 8.860 299,602 -0.01(-0.11%)
Sep 13, 2017 8.500 9.080 8.500 8.870 373,889 +0.37(+4.35%)
Sep 12, 2017 8.800 8.889 8.280 8.500 375,484 -0.35(-3.95%)
Sep 11, 2017 8.930 9.290 8.510 8.850 1,226,714 -0.08(-0.90%)
Sep 08, 2017 7.600 8.950 7.575 8.930 1,710,060 +1.38(+18.28%)
Sep 07, 2017 7.270 8.190 7.020 7.550 1,047,721 +0.81(+12.02%)
Sep 06, 2017 6.800 6.950 6.620 6.740 201,111 -0.06(-0.88%)
Sep 05, 2017 6.500 6.839 6.351 6.800 409,076 +0.22(+3.34%)
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.