Adaptimmune Ther ADR (NQ: ADAP )

3.540 USD +0.030 (+0.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 4.400 4.400 4.220 4.260 528,402 -0.13(-2.96%)
Jun 29, 2021 4.380 4.450 4.300 4.390 447,592 -0.02(-0.45%)
Jun 28, 2021 4.350 4.450 4.310 4.410 555,523 +0.06(+1.38%)
Jun 25, 2021 4.320 4.420 4.260 4.350 447,778 +0.07(+1.64%)
Jun 24, 2021 4.150 4.340 4.150 4.280 859,274 +0.12(+2.88%)
Jun 23, 2021 3.900 4.240 3.870 4.160 1,143,070 +0.30(+7.77%)
Jun 22, 2021 3.910 3.950 3.670 3.860 1,809,357 -0.04(-1.03%)
Jun 21, 2021 3.990 4.101 3.880 3.900 1,088,090 -0.05(-1.27%)
Jun 18, 2021 4.110 4.190 3.890 3.950 2,243,863 -0.23(-5.50%)
Jun 17, 2021 4.000 4.220 3.930 4.180 1,385,839 +0.15(+3.72%)
Jun 16, 2021 4.070 4.160 4.020 4.030 1,266,702 -0.11(-2.66%)
Jun 15, 2021 4.480 4.529 3.800 4.140 2,664,639 -0.35(-7.80%)
Jun 14, 2021 4.460 4.520 4.420 4.490 679,517 +0.03(+0.67%)
Jun 11, 2021 4.650 4.695 4.440 4.460 844,110 -0.19(-4.09%)
Jun 10, 2021 4.600 4.710 4.450 4.650 640,130 +0.03(+0.65%)
Jun 09, 2021 4.710 4.750 4.565 4.620 625,501 -0.07(-1.49%)
Jun 08, 2021 4.700 4.730 4.560 4.690 613,396 +0.08(+1.74%)
Jun 07, 2021 4.750 4.800 4.600 4.610 1,060,778 -0.11(-2.33%)
Jun 04, 2021 4.740 4.810 4.690 4.720 503,284 +0.04(+0.85%)
Jun 03, 2021 4.790 4.850 4.610 4.680 540,936 -0.11(-2.30%)
Jun 02, 2021 4.850 4.900 4.750 4.790 537,952 -0.03(-0.62%)
Jun 01, 2021 5.040 5.040 4.720 4.820 1,408,739 -0.21(-4.17%)
May 28, 2021 4.940 5.050 4.725 5.030 1,619,983 -0.02(-0.40%)
May 27, 2021 5.020 5.070 4.910 5.050 434,206 +0.07(+1.41%)
May 26, 2021 4.840 5.070 4.810 4.980 578,825 +0.15(+3.11%)
May 25, 2021 4.950 5.040 4.765 4.830 668,740 -0.09(-1.83%)
May 24, 2021 5.170 5.170 4.893 4.920 685,026 -0.17(-3.34%)
May 21, 2021 5.130 5.370 5.060 5.090 2,354,484 -0.03(-0.59%)
May 20, 2021 5.380 5.580 5.020 5.120 3,583,311 +0.22(+4.49%)
May 19, 2021 4.980 5.133 4.880 4.900 809,178 -0.22(-4.30%)
May 18, 2021 5.060 5.270 4.920 5.120 1,020,995 +0.19(+3.85%)
May 17, 2021 4.800 4.985 4.790 4.930 716,694 +0.11(+2.28%)
May 14, 2021 4.560 4.850 4.560 4.820 424,859 +0.26(+5.70%)
May 13, 2021 4.910 4.980 4.450 4.560 698,123 -0.28(-5.79%)
May 12, 2021 4.690 4.920 4.690 4.840 976,730 +0.06(+1.26%)
May 11, 2021 4.560 4.875 4.560 4.780 676,086 +0.06(+1.27%)
May 10, 2021 5.000 5.000 4.690 4.720 621,017 -0.06(-1.26%)
May 07, 2021 4.980 5.080 4.630 4.780 1,228,127 -0.12(-2.45%)
May 06, 2021 5.200 5.229 4.750 4.900 1,145,812 -0.22(-4.30%)
May 05, 2021 5.380 5.400 5.050 5.120 745,490 -0.23(-4.30%)
May 04, 2021 5.620 5.650 5.250 5.350 662,237 -0.33(-5.81%)
May 03, 2021 5.700 5.800 5.450 5.680 493,215 +0.02(+0.35%)
Apr 30, 2021 5.840 5.970 5.650 5.660 723,800 -0.12(-2.08%)
Apr 29, 2021 5.780 5.930 5.610 5.780 541,093 +0.04(+0.70%)
Apr 28, 2021 5.670 5.780 5.560 5.740 1,210,719 +0.10(+1.77%)
Apr 27, 2021 5.650 5.800 5.510 5.640 1,207,180 +0.01(+0.18%)
Apr 26, 2021 5.440 5.810 5.410 5.630 1,064,103 +0.20(+3.68%)
Apr 23, 2021 5.110 5.500 5.030 5.430 724,900 +0.35(+6.89%)
Apr 22, 2021 4.890 5.280 4.720 5.080 929,710 +0.20(+4.10%)
Apr 21, 2021 4.710 4.940 4.600 4.880 422,466 +0.16(+3.39%)
Apr 20, 2021 4.650 4.810 4.600 4.720 450,607 +0.04(+0.85%)
Apr 19, 2021 4.900 5.010 4.610 4.680 1,136,681 -0.25(-5.07%)
Apr 16, 2021 5.030 5.030 4.810 4.930 757,900 -0.11(-2.18%)
Apr 15, 2021 5.170 5.210 4.930 5.040 329,706 +0.00(+0.00%)
Apr 14, 2021 5.110 5.320 5.030 5.040 484,905 -0.03(-0.59%)
Apr 13, 2021 4.950 5.080 4.890 5.070 391,401 +0.10(+2.01%)
Apr 12, 2021 5.050 5.110 4.870 4.970 426,994 -0.08(-1.58%)
Apr 09, 2021 5.080 5.390 4.920 5.050 942,300 -0.08(-1.56%)
Apr 08, 2021 5.050 5.180 5.030 5.130 384,972 +0.16(+3.22%)
Apr 07, 2021 5.230 5.250 4.870 4.970 1,253,244 -0.30(-5.69%)
Apr 06, 2021 5.640 5.640 5.110 5.270 520,386 -0.34(-6.06%)
Apr 05, 2021 5.630 5.770 5.440 5.610 518,705 +0.11(+2.00%)
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.