Adaptimmune Ther ADR (NQ: ADAP )

3.510 USD -0.110 (-3.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 26, 2021 3.590 3.710 3.510 3.510 302,196 -0.11(-3.04%)
Jul 23, 2021 3.840 3.920 3.610 3.620 445,074 -0.15(-3.98%)
Jul 22, 2021 3.980 3.980 3.750 3.770 305,025 -0.20(-5.04%)
Jul 21, 2021 3.950 3.980 3.775 3.970 1,237,078 +0.07(+1.79%)
Jul 20, 2021 3.670 3.940 3.650 3.900 1,565,445 +0.21(+5.69%)
Jul 19, 2021 3.620 3.720 3.550 3.690 626,289 -0.02(-0.54%)
Jul 16, 2021 3.790 3.830 3.650 3.710 391,043 -0.03(-0.80%)
Jul 15, 2021 3.720 3.760 3.625 3.740 604,302 +0.01(+0.27%)
Jul 14, 2021 3.880 3.900 3.700 3.730 551,113 -0.14(-3.62%)
Jul 13, 2021 3.940 3.950 3.810 3.870 422,751 -0.08(-2.03%)
Jul 12, 2021 4.130 4.170 3.930 3.950 214,187 -0.15(-3.66%)
Jul 09, 2021 4.070 4.110 3.990 4.100 193,548 +0.07(+1.74%)
Jul 08, 2021 3.900 4.050 3.870 4.030 375,109 +0.02(+0.50%)
Jul 07, 2021 4.170 4.170 3.898 4.010 566,111 -0.14(-3.37%)
Jul 06, 2021 4.270 4.275 4.110 4.150 432,528 -0.16(-3.71%)
Jul 02, 2021 4.370 4.370 4.220 4.310 276,506 -0.04(-0.92%)
Jul 01, 2021 4.270 4.390 4.220 4.350 448,660 +0.09(+2.11%)
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%)
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.