Adaptimmune Ther ADR (NQ: ADAP )

1.710 +0.050 (+3.01%)
Streaming Delayed Price Updated: 9:51 AM EDT, Jul 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 9.150 9.380 8.750 9.040 243,831 -0.06(-0.66%)
Nov 27, 2015 8.950 9.160 8.770 9.100 74,589 +0.18(+2.02%)
Nov 25, 2015 8.890 8.920 8.920 8.920 259,600 +0.00(+0.00%)
Nov 24, 2015 8.980 9.215 8.750 8.920 155,084 -0.09(-1.00%)
Nov 23, 2015 8.970 9.280 8.600 9.010 106,494 +0.05(+0.56%)
Nov 20, 2015 8.770 8.980 8.443 8.960 104,072 +0.16(+1.82%)
Nov 19, 2015 9.030 9.200 8.490 8.800 261,693 -0.31(-3.40%)
Nov 18, 2015 9.400 9.400 9.020 9.110 632,521 -0.78(-7.89%)
Nov 17, 2015 9.600 10.40 9.530 9.890 177,760 +0.37(+3.89%)
Nov 16, 2015 10.62 10.89 9.105 9.520 151,882 -1.35(-12.42%)
Nov 13, 2015 10.50 11.30 10.50 10.87 94,082 +0.23(+2.16%)
Nov 12, 2015 11.10 11.45 10.56 10.64 160,044 -0.42(-3.80%)
Nov 11, 2015 11.21 11.52 10.96 11.06 124,802 -0.27(-2.38%)
Nov 10, 2015 11.02 11.52 10.89 11.33 171,582 +0.32(+2.91%)
Nov 09, 2015 11.70 11.71 10.94 11.01 115,059 -0.66(-5.66%)
Nov 06, 2015 13.01 13.11 11.32 11.67 238,313 -1.45(-11.05%)
Nov 05, 2015 12.85 14.78 11.97 13.12 457,464 +1.53(+13.20%)
Nov 04, 2015 11.20 11.61 11.11 11.59 144,227 +0.47(+4.23%)
Nov 03, 2015 11.13 11.68 10.95 11.12 170,150 -0.12(-1.07%)
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.