Adaptimmune Ther ADR (NQ: ADAP )

3.890 USD +0.300 (+8.36%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 7.120 7.230 6.600 6.700 151,692 -0.45(-6.29%)
Aug 30, 2016 7.090 7.203 7.090 7.150 28,278 +0.05(+0.70%)
Aug 29, 2016 7.110 7.270 7.000 7.100 43,461 -0.05(-0.70%)
Aug 26, 2016 7.020 7.270 6.970 7.150 77,232 +0.23(+3.32%)
Aug 25, 2016 6.990 7.330 6.900 6.920 82,319 -0.07(-1.00%)
Aug 24, 2016 7.160 7.520 6.903 6.990 115,273 -0.23(-3.19%)
Aug 23, 2016 7.270 7.380 7.030 7.220 46,285 +0.01(+0.14%)
Aug 22, 2016 6.940 7.230 6.940 7.210 91,416 +0.25(+3.59%)
Aug 19, 2016 6.950 7.030 6.910 6.960 97,240 -0.10(-1.42%)
Aug 18, 2016 7.270 7.270 7.010 7.060 79,707 -0.18(-2.49%)
Aug 17, 2016 7.490 7.521 7.180 7.240 59,738 -0.22(-2.95%)
Aug 16, 2016 7.700 7.730 7.430 7.460 44,403 -0.23(-2.99%)
Aug 15, 2016 7.640 7.780 7.570 7.690 49,357 +0.08(+1.05%)
Aug 12, 2016 7.390 7.710 7.390 7.610 82,732 +0.23(+3.12%)
Aug 11, 2016 7.610 7.700 7.170 7.380 124,817 -0.23(-3.02%)
Aug 10, 2016 8.050 8.140 7.520 7.610 129,706 -0.47(-5.82%)
Aug 09, 2016 7.790 8.100 7.780 8.080 168,284 +0.23(+2.93%)
Aug 08, 2016 8.400 8.400 7.600 7.850 399,429 -0.86(-9.87%)
Aug 05, 2016 8.480 8.800 8.480 8.710 84,823 +0.23(+2.71%)
Aug 04, 2016 8.890 8.890 8.450 8.480 158,832 -0.30(-3.42%)
Aug 03, 2016 8.760 8.890 8.630 8.780 81,304 +0.07(+0.80%)
Aug 02, 2016 8.420 8.750 8.340 8.710 338,063 +0.36(+4.31%)
Aug 01, 2016 8.190 8.570 8.060 8.350 89,716 +0.23(+2.83%)
Jul 29, 2016 7.880 8.140 7.800 8.120 55,704 +0.24(+3.05%)
Jul 28, 2016 7.980 8.036 7.670 7.880 79,543 -0.16(-1.99%)
Jul 27, 2016 7.900 8.150 7.740 8.040 105,968 +0.20(+2.55%)
Jul 26, 2016 7.500 7.910 7.500 7.840 56,613 +0.36(+4.81%)
Jul 25, 2016 7.600 7.740 7.360 7.480 71,899 -0.10(-1.32%)
Jul 22, 2016 7.660 7.995 7.510 7.580 160,253 -0.12(-1.56%)
Jul 21, 2016 7.150 8.130 7.150 7.700 203,568 +0.59(+8.30%)
Jul 20, 2016 7.310 7.410 6.960 7.110 511,130 -0.22(-3.00%)
Jul 19, 2016 7.770 7.850 7.260 7.330 196,568 -0.47(-6.03%)
Jul 18, 2016 8.070 8.100 7.750 7.800 127,116 -0.23(-2.86%)
Jul 15, 2016 8.110 8.269 7.930 8.030 135,798 -0.11(-1.35%)
Jul 14, 2016 8.430 8.430 8.130 8.140 62,519 -0.26(-3.10%)
Jul 13, 2016 8.850 8.850 8.370 8.400 98,185 -0.32(-3.67%)
Jul 12, 2016 8.950 9.090 8.580 8.720 126,746 -0.22(-2.46%)
Jul 11, 2016 8.900 8.960 8.710 8.940 159,645 +0.14(+1.59%)
Jul 08, 2016 8.790 8.910 8.400 8.800 148,707 +0.02(+0.23%)
Jul 07, 2016 8.780 9.109 8.510 8.780 118,473 -0.13(-1.46%)
Jul 05, 2016 8.990 8.990 8.650 8.910 149,620 -0.22(-2.41%)
Jul 01, 2016 8.100 9.130 9.130 9.130 153,900 +0.98(+12.02%)
Jun 30, 2016 8.445 8.470 8.060 8.150 67,648 -0.11(-1.33%)
Jun 29, 2016 8.320 8.330 7.950 8.260 209,033 +0.14(+1.72%)
Jun 28, 2016 8.240 8.360 8.060 8.120 74,438 +0.10(+1.25%)
Jun 27, 2016 8.650 8.650 7.760 8.020 177,840 -0.57(-6.64%)
Jun 24, 2016 8.000 8.990 7.750 8.590 200,080 -0.64(-6.93%)
Jun 23, 2016 9.050 9.330 8.530 9.230 39,065 +0.35(+3.94%)
Jun 22, 2016 9.020 9.290 8.600 8.880 122,802 -0.10(-1.11%)
Jun 21, 2016 9.200 9.590 8.950 8.980 116,831 -0.12(-1.32%)
Jun 20, 2016 9.210 10.37 9.020 9.100 340,177 +0.05(+0.55%)
Jun 17, 2016 9.220 9.460 8.990 9.050 125,686 -0.21(-2.27%)
Jun 16, 2016 9.040 9.330 8.900 9.260 55,355 +0.16(+1.76%)
Jun 15, 2016 9.210 9.530 8.920 9.100 117,623 -0.06(-0.66%)
Jun 14, 2016 8.940 9.260 8.890 9.160 136,649 +0.11(+1.22%)
Jun 13, 2016 9.240 9.520 8.895 9.050 137,007 -0.29(-3.10%)
Jun 10, 2016 9.000 9.990 8.990 9.340 215,077 +0.17(+1.85%)
Jun 09, 2016 10.20 10.52 9.140 9.170 160,892 -1.11(-10.80%)
Jun 08, 2016 10.83 10.85 10.24 10.28 82,690 -0.61(-5.60%)
Jun 07, 2016 10.95 11.05 10.80 10.89 78,322 -0.14(-1.27%)
Jun 06, 2016 11.48 11.59 10.86 11.03 270,639 -0.09(-0.81%)
Jun 03, 2016 11.00 11.21 10.71 11.12 219,982 +0.06(+0.54%)
Jun 02, 2016 10.24 11.25 10.07 11.06 186,862 +0.86(+8.43%)
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.