Adaptimmune Ther Ads (NQ: ADAP )

3.950 USD -0.230 (-5.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 11.23 11.23 11.23 0 +0.76(+7.26%)
Mar 28, 2018 11.04 11.05 9.900 10.47 842,509 -0.69(-6.18%)
Mar 27, 2018 11.74 12.07 11.08 11.16 1,524,475 -0.40(-3.46%)
Mar 26, 2018 12.06 12.30 11.10 11.56 789,259 +0.06(+0.52%)
Mar 23, 2018 11.57 12.21 11.40 11.50 591,540 +0.03(+0.26%)
Mar 22, 2018 11.22 11.88 10.93 11.47 813,142 +0.07(+0.61%)
Mar 21, 2018 10.23 11.74 9.950 11.40 832,398 +1.04(+10.04%)
Mar 20, 2018 10.91 11.07 9.800 10.36 1,474,421 -0.70(-6.33%)
Mar 19, 2018 11.20 11.47 10.64 11.06 859,502 +0.00(+0.00%)
Mar 16, 2018 11.10 11.55 10.51 11.06 1,376,586 +0.12(+1.10%)
Mar 15, 2018 9.710 13.41 9.500 10.94 5,941,379 +1.73(+18.78%)
Mar 14, 2018 8.790 9.475 8.710 9.210 623,250 +0.47(+5.38%)
Mar 13, 2018 9.060 9.060 8.670 8.740 338,885 -0.32(-3.53%)
Mar 12, 2018 9.160 9.300 8.950 9.060 365,810 -0.03(-0.33%)
Mar 09, 2018 8.450 9.390 8.400 9.090 775,792 +0.68(+8.09%)
Mar 08, 2018 8.040 8.619 8.030 8.410 676,377 +0.41(+5.13%)
Mar 07, 2018 7.860 8.040 7.550 8.000 670,294 +0.09(+1.14%)
Mar 06, 2018 7.950 8.050 7.940 7.910 304,458 +0.01(+0.13%)
Mar 05, 2018 7.980 8.130 7.860 7.900 311,145 -0.12(-1.50%)
Mar 02, 2018 7.880 8.112 7.655 8.020 392,702 -0.02(-0.25%)
Mar 01, 2018 7.600 8.275 7.580 8.040 1,020,457 +0.41(+5.37%)
Feb 28, 2018 7.800 7.800 7.615 7.630 163,922 -0.06(-0.78%)
Feb 27, 2018 7.810 7.850 7.600 7.690 86,037 -0.13(-1.66%)
Feb 26, 2018 7.920 7.980 7.730 7.820 113,143 -0.06(-0.76%)
Feb 23, 2018 7.690 8.034 7.520 7.880 296,986 +0.23(+3.01%)
Feb 22, 2018 7.890 7.890 7.520 7.650 333,088 -0.18(-2.30%)
Feb 21, 2018 8.240 8.320 7.780 7.830 455,924 -0.39(-4.74%)
Feb 20, 2018 8.460 8.700 8.160 8.220 357,312 -0.40(-4.64%)
Feb 16, 2018 8.620 8.620 8.620 0 +0.11(+1.29%)
Feb 15, 2018 8.270 8.710 8.080 8.510 410,837 +0.28(+3.40%)
Feb 14, 2018 7.900 8.420 7.720 8.230 354,185 +0.25(+3.13%)
Feb 13, 2018 7.940 8.050 7.810 7.980 212,983 +0.02(+0.25%)
Feb 12, 2018 8.030 8.180 7.850 7.960 194,982 +0.02(+0.25%)
Feb 09, 2018 8.410 8.450 7.590 7.940 821,286 -0.42(-5.02%)
Feb 08, 2018 8.950 9.130 8.350 8.360 389,763 -0.54(-6.07%)
Feb 07, 2018 8.500 9.000 8.500 8.900 411,267 +0.43(+5.08%)
Feb 06, 2018 7.950 8.500 7.881 8.470 302,649 +0.05(+0.59%)
Feb 05, 2018 8.390 8.630 8.211 8.420 226,915 -0.10(-1.17%)
Feb 02, 2018 8.640 8.770 8.350 8.520 348,693 -0.23(-2.63%)
Feb 01, 2018 8.570 8.900 8.540 8.750 258,941 +0.12(+1.39%)
Jan 31, 2018 8.860 8.940 8.440 8.630 397,853 -0.23(-2.60%)
Jan 30, 2018 9.080 9.080 8.714 8.860 463,915 -0.19(-2.10%)
Jan 29, 2018 9.000 9.285 9.000 9.050 437,886 -0.03(-0.33%)
Jan 26, 2018 9.100 9.705 8.990 9.080 708,921 -0.05(-0.55%)
Jan 25, 2018 9.080 9.300 8.900 9.130 462,911 +0.13(+1.44%)
Jan 24, 2018 9.660 9.660 8.830 9.000 578,968 -0.43(-4.56%)
Jan 23, 2018 8.550 9.500 8.505 9.430 1,769,650 +0.93(+10.94%)
Jan 22, 2018 8.480 9.110 8.210 8.500 3,053,178 +0.41(+5.07%)
Jan 19, 2018 7.680 8.150 7.460 8.090 415,025 +0.45(+5.89%)
Jan 18, 2018 7.840 7.840 7.561 7.640 347,211 -0.25(-3.17%)
Jan 17, 2018 8.150 8.800 7.680 7.890 1,216,234 +0.38(+5.06%)
Jan 16, 2018 7.770 7.870 7.440 7.510 364,592 -0.30(-3.84%)
Jan 12, 2018 7.810 7.810 7.810 0 +0.00(+0.00%)
Jan 11, 2018 7.850 7.929 7.640 7.810 206,134 -0.05(-0.64%)
Jan 10, 2018 7.780 7.880 7.520 7.860 123,691 +0.02(+0.26%)
Jan 09, 2018 8.000 8.052 7.650 7.840 175,557 -0.14(-1.75%)
Jan 08, 2018 7.820 8.130 7.820 7.980 385,670 +0.27(+3.50%)
Jan 05, 2018 7.550 7.860 7.550 7.710 121,006 +0.19(+2.53%)
Jan 04, 2018 7.570 7.650 7.290 7.520 146,220 -0.05(-0.66%)
Jan 03, 2018 7.100 7.630 7.100 7.570 397,165 +0.47(+6.62%)
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.