Adaptimmune Ther ADR (NQ: ADAP )

3.025 USD +0.015 (+0.50%)
Streaming Delayed Price Updated: 2:31 PM EST, Jan 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 11.80 12.57 11.50 11.97 194,273 +0.26(+2.22%)
Sep 29, 2015 11.71 12.05 11.41 11.71 205,109 +0.04(+0.34%)
Sep 28, 2015 11.41 11.92 11.41 11.67 610,239 +0.13(+1.13%)
Sep 25, 2015 12.52 12.75 11.13 11.54 168,377 -0.60(-4.94%)
Sep 24, 2015 11.63 12.45 11.54 12.14 93,035 +0.34(+2.88%)
Sep 23, 2015 11.79 12.14 11.49 11.80 61,236 +0.10(+0.85%)
Sep 22, 2015 11.58 12.39 11.15 11.70 125,227 -0.07(-0.59%)
Sep 21, 2015 12.67 12.92 11.50 11.77 70,557 -0.80(-6.36%)
Sep 18, 2015 12.99 13.38 12.01 12.57 87,052 -0.48(-3.68%)
Sep 17, 2015 12.58 13.47 12.48 13.05 74,322 +0.40(+3.16%)
Sep 16, 2015 12.60 12.99 12.34 12.65 56,900 +0.00(+0.00%)
Sep 15, 2015 11.62 12.84 11.42 12.65 156,386 +0.98(+8.40%)
Sep 14, 2015 11.31 11.71 11.03 11.67 236,685 +0.34(+3.00%)
Sep 11, 2015 11.27 11.41 10.96 11.33 104,584 +0.02(+0.18%)
Sep 10, 2015 11.24 11.45 10.78 11.31 71,828 +0.07(+0.62%)
Sep 09, 2015 11.48 11.50 11.03 11.24 95,533 +0.03(+0.27%)
Sep 08, 2015 11.38 11.38 10.99 11.21 38,335 +0.08(+0.72%)
Sep 04, 2015 11.03 11.13 11.13 11.13 84,600 -0.17(-1.50%)
Sep 03, 2015 11.66 11.66 10.88 11.30 68,572 -0.25(-2.16%)
Sep 02, 2015 11.53 11.62 10.71 11.55 51,960 +0.25(+2.21%)
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.