Adaptimmune Ther ADR (NQ: ADAP )

3.580 USD -0.150 (-4.02%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 13.15 13.32 13.06 13.24 198,497 +0.09(+0.68%)
May 30, 2018 13.25 13.66 12.90 13.15 388,079 -0.10(-0.75%)
May 29, 2018 13.20 13.49 13.03 13.25 271,250 -0.06(-0.45%)
May 25, 2018 13.31 13.31 13.31 0 +0.06(+0.45%)
May 24, 2018 13.13 13.43 12.95 13.25 269,145 +0.05(+0.38%)
May 23, 2018 12.32 13.22 12.32 13.20 379,505 +0.75(+6.02%)
May 22, 2018 12.23 12.86 12.11 12.45 247,943 +0.26(+2.13%)
May 21, 2018 12.10 12.41 12.10 12.19 300,563 +0.04(+0.33%)
May 18, 2018 11.90 12.50 11.85 12.15 343,399 +0.13(+1.08%)
May 17, 2018 12.11 12.46 11.90 12.02 396,715 -0.29(-2.36%)
May 16, 2018 12.74 12.95 12.23 12.31 499,076 -0.50(-3.90%)
May 15, 2018 13.09 13.14 12.30 12.81 509,152 +0.04(+0.31%)
May 14, 2018 13.40 13.52 12.53 12.77 388,910 -0.38(-2.89%)
May 11, 2018 13.11 13.35 12.82 13.15 410,382 -0.03(-0.23%)
May 10, 2018 14.04 14.62 13.01 13.18 701,161 -0.56(-4.08%)
May 09, 2018 12.96 14.20 12.66 13.74 777,307 +0.90(+7.01%)
May 08, 2018 13.40 13.61 12.65 12.84 390,497 -0.47(-3.53%)
May 07, 2018 12.98 13.72 12.98 13.31 334,176 +0.33(+2.54%)
May 04, 2018 13.11 13.37 12.96 12.98 282,651 -0.13(-0.99%)
May 03, 2018 13.06 13.65 12.93 13.11 390,519 +0.01(+0.08%)
May 02, 2018 13.04 13.32 12.88 13.10 340,885 +0.06(+0.46%)
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.