Adaptimmune Ther ADR (NQ: ADAP )

1.080 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 3, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 1.080 1.090 1.010 1.075 317,129 +0.01(+1.42%)
Sep 29, 2022 1.150 1.160 1.020 1.060 597,621 -0.09(-7.83%)
Sep 28, 2022 1.100 1.190 1.090 1.150 528,664 +0.04(+3.60%)
Sep 27, 2022 1.200 1.240 1.090 1.110 584,206 -0.09(-7.50%)
Sep 26, 2022 1.160 1.240 1.160 1.200 270,218 +0.03(+2.56%)
Sep 23, 2022 1.350 1.400 1.100 1.170 1,155,576 -0.16(-12.03%)
Sep 22, 2022 1.360 1.400 1.290 1.330 246,976 -0.03(-2.21%)
Sep 21, 2022 1.480 1.490 1.360 1.360 460,596 -0.13(-8.72%)
Sep 20, 2022 1.490 1.560 1.480 1.490 127,963 -0.04(-2.61%)
Sep 19, 2022 1.550 1.600 1.360 1.530 539,852 +0.00(+0.00%)
Sep 16, 2022 1.620 1.645 1.500 1.530 288,750 -0.09(-5.56%)
Sep 15, 2022 1.650 1.700 1.620 1.620 173,715 -0.03(-1.82%)
Sep 14, 2022 1.780 1.787 1.620 1.650 380,039 -0.12(-6.78%)
Sep 13, 2022 1.870 1.900 1.760 1.770 340,622 -0.17(-8.76%)
Sep 12, 2022 1.900 1.970 1.850 1.940 389,240 +0.02(+1.04%)
Sep 09, 2022 2.120 2.120 1.890 1.920 697,469 -0.12(-5.88%)
Sep 08, 2022 1.860 2.080 1.850 2.040 270,807 +0.18(+9.68%)
Sep 07, 2022 1.930 1.983 1.830 1.860 404,432 -0.07(-3.63%)
Sep 06, 2022 2.060 2.070 1.930 1.930 135,291 -0.09(-4.46%)
Sep 02, 2022 1.950 2.060 1.934 2.020 179,436 +0.10(+5.21%)
Sep 01, 2022 2.000 2.010 1.900 1.920 163,719 -0.06(-3.03%)
Aug 31, 2022 1.940 2.060 1.925 1.980 146,465 +0.04(+2.06%)
Aug 30, 2022 2.050 2.092 1.920 1.940 177,280 -0.11(-5.37%)
Aug 29, 2022 2.050 2.170 2.030 2.050 155,370 -0.04(-1.91%)
Aug 26, 2022 2.210 2.240 2.050 2.090 225,588 -0.13(-5.86%)
Aug 25, 2022 2.270 2.330 2.175 2.220 153,505 +0.00(+0.00%)
Aug 24, 2022 2.180 2.290 2.170 2.220 181,210 +0.05(+2.30%)
Aug 23, 2022 2.100 2.200 2.074 2.170 245,245 +0.07(+3.33%)
Aug 22, 2022 2.100 2.120 2.040 2.100 169,942 -0.01(-0.47%)
Aug 19, 2022 2.070 2.140 2.070 2.110 142,209 -0.02(-0.94%)
Aug 18, 2022 2.120 2.130 2.000 2.130 295,128 +0.04(+1.91%)
Aug 17, 2022 2.170 2.270 2.080 2.090 349,176 -0.14(-6.28%)
Aug 16, 2022 2.430 2.430 2.210 2.230 456,796 -0.18(-7.47%)
Aug 15, 2022 2.400 2.530 2.350 2.410 315,733 +0.03(+1.26%)
Aug 12, 2022 2.270 2.540 2.270 2.380 567,635 +0.13(+5.78%)
Aug 11, 2022 2.280 2.360 2.210 2.250 201,842 -0.05(-2.17%)
Aug 10, 2022 2.290 2.340 2.220 2.300 216,951 +0.08(+3.60%)
Aug 09, 2022 2.200 2.380 2.190 2.220 348,142 +0.00(+0.00%)
Aug 08, 2022 2.370 2.370 2.150 2.220 332,611 -0.12(-5.13%)
Aug 05, 2022 2.290 2.400 2.180 2.340 259,995 +0.02(+0.86%)
Aug 04, 2022 2.080 2.330 1.969 2.320 516,255 +0.38(+19.59%)
Aug 03, 2022 1.780 2.030 1.780 1.940 368,751 +0.18(+10.23%)
Aug 02, 2022 1.710 1.830 1.710 1.760 119,685 +0.02(+1.15%)
Aug 01, 2022 1.820 1.840 1.730 1.740 138,501 -0.11(-5.95%)
Jul 29, 2022 1.890 1.930 1.833 1.850 172,589 -0.04(-2.12%)
Jul 28, 2022 1.870 1.940 1.757 1.890 301,722 +0.06(+3.28%)
Jul 27, 2022 1.850 1.850 1.800 1.830 67,417 +0.00(+0.00%)
Jul 26, 2022 1.780 1.890 1.720 1.830 293,601 +0.02(+1.10%)
Jul 25, 2022 1.820 1.840 1.780 1.810 99,409 -0.01(-0.55%)
Jul 22, 2022 1.920 1.930 1.810 1.820 140,168 -0.08(-4.21%)
Jul 21, 2022 1.840 1.920 1.840 1.900 133,034 +0.06(+3.26%)
Jul 20, 2022 1.810 1.940 1.810 1.840 268,319 +0.03(+1.66%)
Jul 19, 2022 1.720 1.880 1.720 1.810 198,127 +0.09(+5.23%)
Jul 18, 2022 1.710 1.810 1.705 1.720 121,919 +0.01(+0.58%)
Jul 15, 2022 1.720 1.760 1.640 1.710 187,235 -0.01(-0.58%)
Jul 14, 2022 1.750 1.760 1.702 1.720 115,465 -0.04(-2.27%)
Jul 13, 2022 1.710 1.835 1.690 1.760 182,315 +0.00(+0.00%)
Jul 12, 2022 1.710 1.788 1.660 1.760 122,578 +0.05(+2.92%)
Jul 11, 2022 1.840 1.850 1.710 1.710 188,718 -0.16(-8.56%)
Jul 08, 2022 1.810 1.914 1.810 1.870 205,213 +0.03(+1.63%)
Jul 07, 2022 1.730 1.880 1.730 1.840 375,423 +0.11(+6.36%)
Jul 06, 2022 1.650 1.800 1.650 1.730 389,342 +0.07(+4.22%)
Jul 05, 2022 1.600 1.787 1.600 1.660 873,296 +0.01(+0.61%)
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.