Adaptimmune Ther ADR (NQ: ADAP )

5.355 USD -0.095 (-1.74%)
Streaming Delayed Price Updated: 3:25 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 15.10 15.81 14.99 15.05 74,891 -0.05(-0.33%)
Jul 30, 2015 16.29 16.29 15.05 15.10 231,903 -1.16(-7.13%)
Jul 29, 2015 15.26 16.99 15.26 16.26 122,567 +0.96(+6.27%)
Jul 28, 2015 14.90 15.49 14.31 15.30 291,797 +0.49(+3.31%)
Jul 27, 2015 15.75 15.80 14.67 14.81 196,907 -1.00(-6.33%)
Jul 24, 2015 16.64 17.83 15.80 15.81 121,056 -0.78(-4.70%)
Jul 23, 2015 17.77 18.21 16.31 16.59 132,776 -1.08(-6.11%)
Jul 22, 2015 19.36 19.36 17.62 17.67 162,808 -1.69(-8.73%)
Jul 21, 2015 18.89 19.44 18.01 19.36 339,740 +0.62(+3.31%)
Jul 20, 2015 20.18 20.43 18.40 18.74 419,935 -1.50(-7.41%)
Jul 17, 2015 19.25 20.45 18.70 20.24 437,292 +1.07(+5.58%)
Jul 16, 2015 17.41 19.40 17.41 19.17 625,721 +1.80(+10.36%)
Jul 15, 2015 17.70 17.99 17.04 17.37 826,075 +0.31(+1.82%)
Jul 14, 2015 16.01 17.74 15.99 17.06 466,230 +1.04(+6.49%)
Jul 13, 2015 15.82 16.64 15.50 16.02 812,924 +0.36(+2.30%)
Jul 10, 2015 16.35 16.76 15.55 15.66 611,520 -0.57(-3.51%)
Jul 09, 2015 16.40 16.77 15.82 16.23 175,771 +0.13(+0.81%)
Jul 08, 2015 17.24 17.91 16.04 16.10 312,248 -1.35(-7.74%)
Jul 07, 2015 17.72 17.89 16.91 17.45 231,845 -0.23(-1.30%)
Jul 06, 2015 17.97 17.99 17.36 17.68 29,674 -0.31(-1.72%)
Jul 02, 2015 18.02 17.99 17.99 17.99 48,500 +0.43(+2.45%)
Jul 01, 2015 18.57 18.84 17.18 17.56 476,146 -0.77(-4.20%)
Jun 30, 2015 18.08 18.56 18.03 18.33 113,043 +0.31(+1.72%)
Jun 29, 2015 18.26 18.61 17.98 18.02 228,764 -0.48(-2.59%)
Jun 26, 2015 17.89 18.54 17.72 18.50 539,712 +0.61(+3.41%)
Jun 25, 2015 19.43 19.77 17.78 17.89 95,836 -1.39(-7.21%)
Jun 24, 2015 19.74 19.94 19.00 19.28 168,140 -0.41(-2.08%)
Jun 23, 2015 20.34 20.34 19.58 19.69 250,685 -0.62(-3.05%)
Jun 22, 2015 20.00 20.58 19.95 20.31 132,982 +0.46(+2.32%)
Jun 19, 2015 20.00 20.34 19.80 19.85 173,953 -0.10(-0.50%)
Jun 18, 2015 19.98 21.00 19.83 19.95 420,768 -0.07(-0.35%)
Jun 17, 2015 21.32 21.35 19.65 20.02 752,933 -1.10(-5.21%)
Jun 16, 2015 20.25 21.57 20.05 21.12 304,858 +1.32(+6.67%)
Jun 15, 2015 19.27 20.42 19.00 19.80 425,898 +0.51(+2.64%)
Jun 12, 2015 17.64 19.49 17.50 19.29 320,280 +1.88(+10.80%)
Jun 11, 2015 17.00 17.56 17.00 17.41 249,820 +0.38(+2.23%)
Jun 10, 2015 16.40 17.40 16.35 17.03 263,254 +0.60(+3.65%)
Jun 09, 2015 16.97 17.06 16.06 16.43 187,811 +0.33(+2.05%)
Jun 08, 2015 15.40 16.33 15.15 16.10 297,518 +0.76(+4.95%)
Jun 05, 2015 15.45 15.45 15.05 15.34 153,258 +0.24(+1.59%)
Jun 04, 2015 15.00 15.25 14.90 15.10 234,198 -0.03(-0.20%)
Jun 03, 2015 14.70 15.16 14.65 15.13 242,996 +0.32(+2.16%)
Jun 02, 2015 14.50 15.05 14.40 14.81 415,373 -0.01(-0.07%)
Jun 01, 2015 16.10 16.10 13.75 14.82 607,498 -0.61(-3.95%)
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.