Adaptimmune Ther ADR (NQ: ADAP )

4.070 USD UNCHANGED
Streaming Delayed Price Updated: 2:37 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 15.62 15.62 15.22 15.43 355,166 +0.10(+0.65%)
May 28, 2015 15.31 15.60 15.00 15.33 283,375 -0.29(-1.86%)
May 27, 2015 15.20 15.67 14.79 15.62 146,469 +0.39(+2.56%)
May 26, 2015 15.58 15.75 15.06 15.23 126,758 -0.37(-2.37%)
May 22, 2015 14.84 15.60 15.60 15.60 78,600 +0.52(+3.45%)
May 21, 2015 15.69 15.69 15.00 15.08 64,138 -0.12(-0.79%)
May 20, 2015 15.90 16.23 14.00 15.20 604,987 -0.78(-4.88%)
May 19, 2015 16.50 16.66 15.96 15.98 288,371 -0.63(-3.79%)
May 18, 2015 16.88 17.15 16.60 16.61 318,472 -0.24(-1.42%)
May 15, 2015 17.01 17.09 16.80 16.85 610,222 -0.08(-0.47%)
May 14, 2015 17.08 17.08 16.85 16.93 373,213 -0.01(-0.06%)
May 13, 2015 16.85 17.01 16.84 16.94 342,297 +0.06(+0.36%)
May 12, 2015 17.00 17.05 16.75 16.88 338,293 -0.12(-0.71%)
May 11, 2015 17.47 17.47 16.86 17.00 240,549 -0.18(-1.05%)
May 08, 2015 17.25 17.69 16.59 17.18 884,123 -0.05(-0.29%)
May 07, 2015 15.75 17.25 15.75 17.23 1,766,523 +1.23(+7.69%)
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.