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 (%)
Apr 30, 2019 4.650 4.920 4.650 4.800 499,580 +0.13(+2.78%)
Apr 29, 2019 4.750 4.870 4.530 4.670 238,375 -0.16(-3.31%)
Apr 26, 2019 4.630 4.870 4.470 4.830 355,100 +0.17(+3.65%)
Apr 25, 2019 4.240 4.790 4.100 4.660 417,714 +0.43(+10.17%)
Apr 24, 2019 4.400 4.400 4.150 4.230 189,260 -0.17(-3.86%)
Apr 23, 2019 4.050 4.400 4.050 4.400 171,385 +0.33(+8.11%)
Apr 22, 2019 4.190 4.190 3.960 4.070 234,653 -0.05(-1.21%)
Apr 18, 2019 4.310 4.340 3.920 4.120 302,000 -0.17(-3.96%)
Apr 17, 2019 4.280 4.340 4.000 4.290 261,866 +0.05(+1.18%)
Apr 16, 2019 4.300 4.340 4.220 4.240 92,350 -0.03(-0.70%)
Apr 15, 2019 4.350 4.389 4.210 4.270 95,118 -0.04(-0.93%)
Apr 12, 2019 4.450 4.510 4.270 4.310 106,800 -0.07(-1.60%)
Apr 11, 2019 4.590 4.720 4.300 4.380 237,103 -0.18(-3.95%)
Apr 10, 2019 4.610 4.790 4.470 4.560 180,328 -0.01(-0.22%)
Apr 09, 2019 4.990 4.990 4.560 4.570 202,047 -0.40(-8.05%)
Apr 08, 2019 5.080 5.180 4.800 4.970 176,977 -0.12(-2.36%)
Apr 05, 2019 4.990 5.170 4.940 5.090 130,100 +0.13(+2.62%)
Apr 04, 2019 5.300 5.350 4.750 4.960 423,976 -0.45(-8.32%)
Apr 03, 2019 4.840 5.500 4.780 5.410 845,953 +0.71(+15.11%)
Apr 02, 2019 4.480 4.720 4.260 4.700 239,290 +0.36(+8.29%)
Apr 01, 2019 4.400 4.450 4.250 4.340 346,181 +0.04(+0.93%)
Mar 29, 2019 4.130 4.360 4.040 4.300 275,100 +0.22(+5.39%)
Mar 28, 2019 3.920 4.150 3.870 4.080 195,358 +0.10(+2.51%)
Mar 27, 2019 3.900 4.030 3.740 3.980 390,229 +0.10(+2.58%)
Mar 26, 2019 3.770 3.990 3.700 3.880 177,989 +0.13(+3.47%)
Mar 25, 2019 3.610 3.850 3.550 3.750 249,809 +0.12(+3.31%)
Mar 22, 2019 3.830 3.830 3.600 3.630 235,800 -0.20(-5.22%)
Mar 21, 2019 3.840 3.890 3.740 3.830 256,256 -0.06(-1.54%)
Mar 20, 2019 3.830 3.910 3.760 3.890 288,504 +0.05(+1.30%)
Mar 19, 2019 3.910 3.940 3.820 3.840 149,609 -0.04(-1.03%)
Mar 18, 2019 3.960 4.137 3.870 3.880 206,547 -0.09(-2.27%)
Mar 15, 2019 3.940 4.080 3.860 3.970 252,100 +0.04(+1.02%)
Mar 14, 2019 3.940 4.040 3.825 3.930 327,292 +0.00(+0.00%)
Mar 13, 2019 4.060 4.130 3.900 3.930 151,128 -0.10(-2.48%)
Mar 12, 2019 3.910 4.100 3.880 4.030 165,480 +0.13(+3.33%)
Mar 11, 2019 3.800 3.910 3.790 3.900 224,962 +0.18(+4.84%)
Mar 08, 2019 4.070 4.200 3.700 3.720 502,700 -0.41(-9.93%)
Mar 07, 2019 4.070 4.200 3.910 4.130 393,393 +0.12(+2.99%)
Mar 06, 2019 4.380 4.390 4.000 4.010 319,776 -0.38(-8.66%)
Mar 05, 2019 4.300 4.590 4.138 4.390 490,322 +0.12(+2.81%)
Mar 04, 2019 4.600 4.607 4.240 4.270 431,431 -0.30(-6.56%)
Mar 01, 2019 4.420 4.680 4.350 4.570 230,200 +0.18(+4.10%)
Feb 28, 2019 4.700 4.740 4.330 4.390 472,774 -0.25(-5.39%)
Feb 27, 2019 4.900 5.150 4.540 4.640 284,500 -0.22(-4.53%)
Feb 26, 2019 4.810 5.060 4.750 4.860 187,660 +0.05(+1.04%)
Feb 25, 2019 4.650 4.940 4.481 4.810 379,956 +0.24(+5.25%)
Feb 22, 2019 4.640 4.820 4.480 4.570 311,000 -0.09(-1.93%)
Feb 21, 2019 4.710 4.710 4.550 4.660 187,468 -0.05(-1.06%)
Feb 20, 2019 4.720 4.790 4.625 4.710 194,395 +0.00(+0.00%)
Feb 19, 2019 4.920 4.970 4.680 4.710 176,873 -0.23(-4.66%)
Feb 15, 2019 4.840 4.960 4.650 4.940 223,900 +0.10(+2.07%)
Feb 14, 2019 4.820 4.980 4.750 4.840 251,764 +0.02(+0.41%)
Feb 13, 2019 5.370 5.430 4.800 4.820 330,936 -0.51(-9.57%)
Feb 12, 2019 5.170 5.370 5.090 5.330 214,754 +0.18(+3.50%)
Feb 11, 2019 5.050 5.180 4.920 5.150 165,582 +0.16(+3.21%)
Feb 08, 2019 4.640 5.000 4.540 4.990 351,400 +0.34(+7.31%)
Feb 07, 2019 4.820 4.890 4.530 4.650 282,611 -0.22(-4.52%)
Feb 06, 2019 4.710 4.946 4.600 4.870 193,598 +0.19(+4.06%)
Feb 05, 2019 4.890 4.950 4.650 4.680 209,970 -0.18(-3.70%)
Feb 04, 2019 5.110 5.240 4.850 4.860 202,878 -0.20(-3.95%)
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.