Adaptimmune Ther ADR (NQ: ADAP )

5.020 USD -0.010 (-0.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 4.600 4.600 4.410 4.490 274,397 -0.10(-2.18%)
Jun 29, 2017 4.770 4.800 4.500 4.590 176,586 -0.19(-3.97%)
Jun 28, 2017 4.710 4.870 4.600 4.780 114,325 +0.09(+1.92%)
Jun 27, 2017 4.810 4.930 4.680 4.690 122,594 -0.13(-2.70%)
Jun 26, 2017 4.920 4.920 4.730 4.820 131,685 -0.10(-2.03%)
Jun 23, 2017 4.960 4.690 4.920 159,366 +0.03(+0.61%)
Jun 22, 2017 4.550 5.042 4.431 4.890 328,591 +0.37(+8.19%)
Jun 21, 2017 4.450 4.700 4.280 4.520 498,134 +0.12(+2.73%)
Jun 20, 2017 4.480 4.700 4.384 4.400 201,761 -0.15(-3.30%)
Jun 19, 2017 4.550 4.650 4.510 4.550 160,573 -0.02(-0.44%)
Jun 16, 2017 4.620 4.620 4.380 4.570 158,674 +0.00(+0.00%)
Jun 15, 2017 4.670 4.700 4.450 4.570 164,043 -0.09(-1.93%)
Jun 14, 2017 4.730 4.800 4.620 4.660 404,164 -0.10(-2.10%)
Jun 13, 2017 4.930 4.930 4.706 4.760 148,056 -0.14(-2.86%)
Jun 12, 2017 4.970 5.060 4.850 4.900 116,528 -0.06(-1.21%)
Jun 09, 2017 5.070 5.080 4.886 4.960 179,887 -0.11(-2.17%)
Jun 08, 2017 5.110 5.230 5.010 5.070 128,301 -0.03(-0.59%)
Jun 07, 2017 5.220 5.230 5.010 5.100 158,887 -0.01(-0.20%)
Jun 06, 2017 5.210 5.270 5.010 5.110 204,106 -0.12(-2.29%)
Jun 05, 2017 5.300 5.340 5.000 5.230 342,016 -0.09(-1.69%)
Jun 02, 2017 5.490 5.490 5.210 5.320 253,284 -0.12(-2.21%)
Jun 01, 2017 5.290 5.500 5.200 5.440 217,569 +0.16(+3.03%)
May 31, 2017 5.400 5.420 5.080 5.280 304,254 -0.05(-0.94%)
May 30, 2017 5.360 5.580 5.261 5.330 414,031 +0.01(+0.19%)
May 26, 2017 5.300 5.520 5.270 5.320 202,202 +0.02(+0.38%)
May 25, 2017 5.320 5.380 5.280 5.300 171,864 -0.02(-0.38%)
May 24, 2017 5.350 5.410 5.300 5.320 164,346 -0.02(-0.37%)
May 23, 2017 5.380 5.474 5.320 5.340 158,841 -0.07(-1.29%)
May 22, 2017 5.430 5.480 5.320 5.410 135,414 +0.02(+0.37%)
May 19, 2017 5.450 5.550 5.340 5.390 97,992 -0.02(-0.37%)
May 18, 2017 5.530 5.580 5.160 5.410 283,355 -0.10(-1.81%)
May 17, 2017 5.550 5.650 5.350 5.510 406,279 -0.03(-0.54%)
May 16, 2017 5.130 5.807 5.100 5.540 397,844 +0.41(+7.99%)
May 15, 2017 5.180 5.270 5.048 5.130 235,761 +0.00(+0.00%)
May 12, 2017 4.760 5.270 4.760 5.130 349,687 +0.35(+7.32%)
May 11, 2017 4.840 4.880 4.570 4.780 240,932 -0.06(-1.24%)
May 10, 2017 4.800 5.050 4.800 4.840 311,171 -0.09(-1.83%)
May 09, 2017 5.000 5.030 4.620 4.930 270,332 -0.07(-1.40%)
May 08, 2017 5.320 5.320 4.930 5.000 194,720 -0.28(-5.30%)
May 05, 2017 5.190 5.300 5.110 5.280 179,854 +0.10(+1.93%)
May 04, 2017 5.300 5.300 5.010 5.180 206,196 -0.07(-1.33%)
May 03, 2017 5.280 5.320 5.200 5.250 131,984 -0.05(-0.94%)
May 02, 2017 5.410 5.450 5.161 5.300 215,250 -0.06(-1.12%)
May 01, 2017 5.390 5.480 5.300 5.360 135,173 -0.03(-0.56%)
Apr 28, 2017 5.550 5.675 5.350 5.390 142,449 -0.17(-3.06%)
Apr 27, 2017 5.570 5.673 5.480 5.560 155,726 +0.00(+0.00%)
Apr 26, 2017 5.490 5.750 5.400 5.560 196,529 +0.08(+1.46%)
Apr 25, 2017 5.440 5.520 5.320 5.480 149,791 +0.08(+1.48%)
Apr 24, 2017 5.570 5.618 5.320 5.400 201,715 -0.06(-1.10%)
Apr 21, 2017 5.600 5.700 5.400 5.460 182,358 -0.22(-3.87%)
Apr 20, 2017 5.500 5.820 5.360 5.680 414,820 +0.27(+4.99%)
Apr 19, 2017 5.720 5.720 5.362 5.410 243,124 -0.24(-4.25%)
Apr 18, 2017 5.900 5.900 5.580 5.650 133,751 -0.23(-3.91%)
Apr 17, 2017 5.770 5.890 5.621 5.880 255,735 +0.16(+2.80%)
Apr 13, 2017 5.800 5.800 5.580 5.720 98,384 -0.05(-0.87%)
Apr 12, 2017 5.800 5.870 5.600 5.770 178,280 -0.01(-0.17%)
Apr 11, 2017 5.760 5.900 5.710 5.780 133,693 +0.02(+0.35%)
Apr 10, 2017 5.740 5.840 5.700 5.760 157,973 +0.06(+1.05%)
Apr 07, 2017 5.470 5.880 5.430 5.700 232,341 +0.20(+3.64%)
Apr 06, 2017 6.010 6.025 5.530 5.500 480,031 -0.51(-8.49%)
Apr 05, 2017 6.070 6.500 5.910 6.010 568,127 -0.06(-0.99%)
Apr 04, 2017 5.870 6.270 5.586 6.070 451,557 +0.24(+4.12%)
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.