Adaptimmune Ther ADR (NQ: ADAP )

1.520 +0.060 (+4.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 12.07 12.15 11.79 11.87 249,241 -0.12(-1.00%)
Jun 28, 2018 12.20 12.20 11.91 11.99 282,354 -0.20(-1.64%)
Jun 27, 2018 12.66 12.86 12.12 12.19 305,161 -0.42(-3.33%)
Jun 26, 2018 12.86 12.94 12.07 12.61 359,134 -0.28(-2.17%)
Jun 25, 2018 12.95 13.22 12.73 12.89 303,210 -0.11(-0.85%)
Jun 22, 2018 13.08 13.08 12.56 13.00 361,265 -0.08(-0.61%)
Jun 21, 2018 12.90 13.35 12.70 13.08 450,609 +0.18(+1.40%)
Jun 20, 2018 11.85 12.91 11.82 12.90 949,651 +1.16(+9.88%)
Jun 19, 2018 12.18 12.22 11.73 11.74 561,362 -0.64(-5.17%)
Jun 18, 2018 12.44 12.56 12.18 12.38 233,750 -0.13(-1.04%)
Jun 15, 2018 12.72 12.25 12.51 563,795 +0.26(+2.12%)
Jun 14, 2018 12.38 12.39 11.99 12.25 341,836 -0.13(-1.05%)
Jun 13, 2018 12.36 12.48 11.72 12.38 320,959 +0.10(+0.81%)
Jun 12, 2018 12.36 12.73 12.20 12.28 359,577 -0.10(-0.81%)
Jun 11, 2018 12.89 12.93 12.32 12.38 363,413 -0.31(-2.44%)
Jun 08, 2018 12.55 12.80 12.38 12.69 293,892 +0.08(+0.63%)
Jun 07, 2018 12.93 12.93 12.43 12.61 253,457 -0.22(-1.71%)
Jun 06, 2018 12.54 13.50 12.51 12.83 561,990 +0.24(+1.91%)
Jun 05, 2018 12.70 12.84 12.44 12.59 603,814 -0.30(-2.33%)
Jun 04, 2018 13.54 13.72 12.17 12.89 1,489,571 -0.55(-4.09%)
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.