Adaptimmune Ther ADR (NQ: ADAP )

3.570 USD -0.040 (-1.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 11.52 11.52 11.52 0 +0.70(+6.47%)
Aug 30, 2018 10.35 11.02 10.09 10.82 444,796 +0.52(+5.05%)
Aug 29, 2018 10.41 10.45 9.964 10.30 250,360 -0.16(-1.53%)
Aug 28, 2018 10.47 10.59 10.26 10.46 158,824 -0.01(-0.10%)
Aug 27, 2018 10.25 10.88 10.25 10.47 416,743 +0.22(+2.15%)
Aug 24, 2018 9.200 10.57 9.100 10.25 1,516,800 +1.02(+11.05%)
Aug 23, 2018 9.040 9.550 8.900 9.230 705,068 +0.22(+2.44%)
Aug 22, 2018 8.510 9.100 8.470 9.010 411,277 +0.54(+6.38%)
Aug 21, 2018 8.250 8.520 8.250 8.470 288,029 +0.20(+2.42%)
Aug 20, 2018 8.560 8.650 8.210 8.270 184,495 -0.21(-2.48%)
Aug 17, 2018 8.790 8.790 8.450 8.480 287,700 -0.27(-3.09%)
Aug 16, 2018 8.690 8.920 8.440 8.750 222,057 +0.13(+1.51%)
Aug 15, 2018 8.480 8.670 8.260 8.620 310,624 +0.19(+2.25%)
Aug 14, 2018 8.600 8.732 8.380 8.430 244,838 -0.20(-2.32%)
Aug 13, 2018 8.780 8.780 8.524 8.630 220,700 -0.15(-1.71%)
Aug 10, 2018 8.960 9.000 8.760 8.780 152,100 -0.17(-1.90%)
Aug 09, 2018 8.780 9.020 8.660 8.950 232,760 +0.17(+1.94%)
Aug 08, 2018 8.880 9.160 8.580 8.780 387,379 -0.10(-1.13%)
Aug 07, 2018 8.810 9.020 8.670 8.880 396,088 +0.11(+1.25%)
Aug 06, 2018 8.840 9.070 8.300 8.770 464,508 -0.07(-0.79%)
Aug 03, 2018 9.990 9.990 8.810 8.840 958,100 -0.95(-9.70%)
Aug 02, 2018 9.670 9.999 8.960 9.790 1,030,288 +0.11(+1.14%)
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.