Adaptimmune Ther ADR (NQ: ADAP )

5.200 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 0.8800 0.9400 0.8600 0.8799 257,229 -0.00(-0.01%)
Oct 30, 2019 0.8852 0.9000 0.8620 0.8800 245,660 -0.01(-1.12%)
Oct 29, 2019 0.8800 0.9000 0.8700 0.8900 148,377 -0.01(-0.89%)
Oct 28, 2019 0.9000 0.9000 0.8708 0.8980 139,576 +0.01(+1.31%)
Oct 25, 2019 0.8893 0.9000 0.8287 0.8864 356,100 -0.00(-0.40%)
Oct 24, 2019 1.000 1.000 0.8600 0.8900 317,841 -0.10(-10.50%)
Oct 23, 2019 0.9974 1.010 0.9750 0.9944 107,835 -0.00(-0.26%)
Oct 22, 2019 0.9930 1.010 0.9750 0.9970 180,273 +0.01(+0.71%)
Oct 21, 2019 0.9947 1.020 0.9679 0.9900 155,962 +0.02(+2.17%)
Oct 18, 2019 1.070 1.100 0.9500 0.9690 1,076,900 -0.03(-3.09%)
Oct 17, 2019 1.020 1.074 0.9700 0.9999 255,765 -0.00(-0.01%)
Oct 16, 2019 1.030 1.050 0.9800 1.000 202,466 -0.02(-1.96%)
Oct 15, 2019 1.040 1.090 1.000 1.020 264,268 +0.00(+0.00%)
Oct 14, 2019 1.060 1.110 1.020 1.020 261,822 -0.04(-3.77%)
Oct 11, 2019 1.090 1.170 1.060 1.060 1,095,900 -0.02(-1.85%)
Oct 10, 2019 1.060 1.130 1.020 1.080 395,800 +0.00(+0.00%)
Oct 09, 2019 1.050 1.140 1.010 1.080 358,711 +0.07(+6.93%)
Oct 08, 2019 1.060 1.120 0.9600 1.010 1,264,633 -0.09(-8.18%)
Oct 07, 2019 1.240 1.250 1.070 1.100 504,147 -0.12(-9.84%)
Oct 04, 2019 1.260 1.295 1.200 1.220 211,400 -0.06(-4.69%)
Oct 03, 2019 1.370 1.400 1.280 1.280 237,798 -0.12(-8.57%)
Oct 02, 2019 1.400 1.454 1.320 1.400 150,936 -0.03(-2.10%)
Oct 01, 2019 1.530 1.600 1.400 1.430 274,469 -0.08(-5.30%)
Sep 30, 2019 1.500 1.570 1.450 1.510 206,554 +0.04(+2.72%)
Sep 27, 2019 1.570 1.700 1.420 1.470 429,000 -0.09(-5.77%)
Sep 26, 2019 1.670 1.720 1.560 1.560 468,806 -0.11(-6.59%)
Sep 25, 2019 1.560 1.710 1.550 1.670 137,383 +0.08(+5.03%)
Sep 24, 2019 1.650 1.650 1.530 1.590 103,593 -0.06(-3.64%)
Sep 23, 2019 1.750 1.780 1.610 1.650 266,518 -0.12(-6.78%)
Sep 20, 2019 1.770 1.780 1.690 1.770 187,700 +0.02(+1.14%)
Sep 19, 2019 1.780 1.780 1.680 1.750 144,932 +0.00(+0.00%)
Sep 18, 2019 1.770 1.783 1.710 1.750 95,645 -0.05(-2.78%)
Sep 17, 2019 1.800 1.820 1.700 1.800 135,671 +0.00(+0.00%)
Sep 16, 2019 1.840 1.860 1.750 1.800 132,595 -0.04(-2.17%)
Sep 13, 2019 1.920 1.970 1.810 1.840 151,200 -0.09(-4.66%)
Sep 12, 2019 1.920 1.950 1.820 1.930 152,223 -0.01(-0.52%)
Sep 11, 2019 2.190 2.250 1.910 1.940 397,600 -0.17(-8.06%)
Sep 10, 2019 1.710 2.140 1.710 2.110 625,839 +0.41(+24.12%)
Sep 09, 2019 1.560 1.760 1.560 1.700 179,717 +0.13(+8.28%)
Sep 06, 2019 1.650 1.680 1.540 1.570 401,900 -0.09(-5.42%)
Sep 05, 2019 1.680 1.800 1.620 1.660 214,112 +0.01(+0.61%)
Sep 04, 2019 1.590 1.660 1.550 1.650 395,428 +0.09(+5.77%)
Sep 03, 2019 1.600 1.640 1.510 1.560 298,735 -0.05(-3.11%)
Aug 30, 2019 1.610 1.680 1.530 1.610 270,900 +0.01(+0.63%)
Aug 29, 2019 1.620 1.650 1.540 1.600 115,060 +0.00(+0.00%)
Aug 28, 2019 1.540 1.670 1.520 1.600 178,979 +0.07(+4.58%)
Aug 27, 2019 1.480 1.580 1.370 1.530 446,225 +0.10(+6.99%)
Aug 26, 2019 1.470 1.600 1.410 1.430 177,172 +0.00(+0.00%)
Aug 23, 2019 1.440 1.550 1.400 1.430 290,800 -0.01(-0.69%)
Aug 22, 2019 1.600 1.690 1.440 1.440 279,036 -0.14(-8.86%)
Aug 21, 2019 1.620 1.660 1.550 1.580 549,674 -0.04(-2.47%)
Aug 20, 2019 1.750 1.815 1.620 1.620 159,294 -0.13(-7.43%)
Aug 19, 2019 1.680 1.800 1.650 1.750 186,296 +0.12(+7.36%)
Aug 16, 2019 1.450 1.780 1.440 1.630 322,400 +0.17(+11.64%)
Aug 15, 2019 1.510 1.610 1.450 1.460 331,223 -0.06(-3.95%)
Aug 14, 2019 1.700 1.720 1.510 1.520 359,278 -0.23(-13.14%)
Aug 13, 2019 1.730 1.770 1.700 1.750 237,516 +0.04(+2.34%)
Aug 12, 2019 1.900 1.960 1.610 1.710 536,865 -0.23(-11.86%)
Aug 09, 2019 1.980 2.000 1.850 1.940 340,900 -0.04(-2.02%)
Aug 08, 2019 2.020 2.100 1.970 1.980 384,504 -0.05(-2.46%)
Aug 07, 2019 2.050 2.050 1.980 2.030 328,086 -0.08(-3.56%)
Aug 06, 2019 2.250 2.320 1.900 2.105 775,080 -0.10(-4.32%)
Aug 05, 2019 2.510 2.560 2.070 2.200 822,390 -0.31(-12.35%)
Aug 02, 2019 2.870 2.870 2.260 2.510 1,834,600 -0.44(-14.92%)
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.