Adaptimmune Ther ADR (NQ: ADAP )

3.620 USD -0.150 (-3.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 23, 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%)
Aug 01, 2018 9.750 10.09 9.620 9.680 232,579 -0.10(-1.02%)
Jul 31, 2018 9.400 9.960 9.400 9.780 310,114 +0.35(+3.71%)
Jul 30, 2018 9.910 9.910 9.390 9.430 375,686 -0.51(-5.13%)
Jul 27, 2018 10.15 10.15 9.750 9.940 252,600 -0.25(-2.45%)
Jul 26, 2018 10.35 9.780 10.19 278,897 +0.15(+1.49%)
Jul 25, 2018 10.09 10.69 9.840 10.04 443,116 -0.04(-0.40%)
Jul 24, 2018 10.35 10.40 9.860 10.08 604,825 -0.27(-2.61%)
Jul 23, 2018 10.38 10.68 9.910 10.35 683,373 -0.09(-0.86%)
Jul 20, 2018 10.93 10.95 10.36 10.44 535,152 -0.54(-4.92%)
Jul 19, 2018 11.08 11.26 10.90 10.98 336,454 -0.12(-1.08%)
Jul 18, 2018 11.55 11.86 10.72 11.10 433,690 -0.31(-2.72%)
Jul 17, 2018 10.95 11.64 10.68 11.41 696,859 +0.45(+4.11%)
Jul 16, 2018 11.34 11.34 10.83 10.96 201,390 -0.38(-3.35%)
Jul 13, 2018 11.11 11.41 10.62 11.34 568,330 +0.26(+2.35%)
Jul 12, 2018 11.14 10.95 11.08 198,516 +0.17(+1.56%)
Jul 11, 2018 11.08 11.20 10.88 10.91 237,659 -0.29(-2.59%)
Jul 10, 2018 11.23 11.37 11.03 11.20 292,185 +0.01(+0.09%)
Jul 09, 2018 11.42 11.48 11.05 11.19 679,137 -0.28(-2.44%)
Jul 06, 2018 11.56 11.79 11.41 11.47 222,580 -0.11(-0.95%)
Jul 05, 2018 11.74 11.45 11.58 165,332 -0.16(-1.36%)
Jul 03, 2018 11.74 11.74 11.74 0 -0.05(-0.42%)
Jul 02, 2018 11.73 11.95 11.51 11.79 321,938 -0.08(-0.67%)
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.