Adaptimmune Ther ADR (NQ: ADAP )

3.830 USD -0.060 (-1.54%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 3.930 4.040 3.910 4.020 121,700 +0.03(+0.75%)
Jun 27, 2019 4.060 4.140 3.910 3.990 174,124 -0.06(-1.48%)
Jun 26, 2019 3.980 4.090 3.861 4.050 265,009 +0.07(+1.76%)
Jun 25, 2019 3.810 4.010 3.760 3.980 273,662 +0.19(+5.01%)
Jun 24, 2019 3.700 3.830 3.550 3.790 171,049 +0.13(+3.55%)
Jun 21, 2019 3.510 3.700 3.440 3.660 154,500 +0.17(+4.87%)
Jun 20, 2019 3.570 3.590 3.430 3.490 280,651 +0.03(+0.87%)
Jun 19, 2019 3.500 3.570 3.450 3.460 208,882 -0.04(-1.14%)
Jun 18, 2019 3.690 3.780 3.480 3.500 312,531 -0.16(-4.37%)
Jun 17, 2019 3.640 3.790 3.510 3.660 253,445 +0.06(+1.67%)
Jun 14, 2019 3.680 3.710 3.510 3.600 182,000 -0.10(-2.70%)
Jun 13, 2019 3.580 3.700 3.460 3.700 139,842 +0.13(+3.64%)
Jun 12, 2019 3.610 3.620 3.400 3.570 244,900 -0.06(-1.65%)
Jun 11, 2019 4.010 4.010 3.530 3.630 313,659 -0.32(-8.10%)
Jun 10, 2019 3.620 4.020 3.510 3.950 337,762 +0.39(+10.96%)
Jun 07, 2019 3.600 3.630 3.500 3.560 166,100 -0.01(-0.28%)
Jun 06, 2019 3.830 3.850 3.520 3.570 212,858 -0.23(-6.05%)
Jun 05, 2019 3.680 3.820 3.580 3.800 199,517 +0.16(+4.40%)
Jun 04, 2019 3.540 3.670 3.460 3.640 159,968 +0.15(+4.30%)
Jun 03, 2019 3.490 3.490 3.300 3.490 184,815 +0.03(+0.87%)
May 31, 2019 3.450 3.480 3.300 3.460 267,800 +0.06(+1.76%)
May 30, 2019 3.300 3.480 3.240 3.400 295,339 +0.17(+5.26%)
May 29, 2019 3.470 3.470 3.200 3.230 613,422 -0.29(-8.24%)
May 28, 2019 3.650 3.780 3.500 3.520 270,751 -0.15(-4.09%)
May 24, 2019 3.590 3.738 3.590 3.670 114,200 +0.04(+1.10%)
May 23, 2019 3.680 3.750 3.510 3.630 353,703 -0.09(-2.42%)
May 22, 2019 3.900 3.990 3.680 3.720 180,870 -0.20(-5.10%)
May 21, 2019 3.630 4.060 3.620 3.920 294,418 +0.30(+8.29%)
May 20, 2019 3.670 3.730 3.600 3.620 143,306 -0.05(-1.36%)
May 17, 2019 3.700 3.750 3.620 3.670 200,000 -0.02(-0.54%)
May 16, 2019 3.900 3.900 3.610 3.690 489,825 -0.18(-4.65%)
May 15, 2019 3.800 3.970 3.690 3.870 522,545 +0.10(+2.65%)
May 14, 2019 3.960 4.070 3.760 3.770 370,333 -0.15(-3.83%)
May 13, 2019 4.160 4.200 3.900 3.920 283,378 -0.30(-7.11%)
May 10, 2019 4.250 4.400 4.120 4.220 460,200 -0.08(-1.86%)
May 09, 2019 4.290 4.350 4.050 4.300 466,148 -0.02(-0.46%)
May 08, 2019 4.260 4.430 4.150 4.320 319,333 +0.00(+0.00%)
May 07, 2019 4.180 4.650 4.060 4.320 787,702 -0.05(-1.14%)
May 06, 2019 4.890 5.100 4.180 4.370 1,530,552 -0.27(-5.82%)
May 03, 2019 4.650 4.890 4.570 4.640 784,100 -0.16(-3.33%)
May 02, 2019 4.780 4.960 4.570 4.800 437,044 -0.01(-0.21%)
May 01, 2019 4.810 5.070 4.720 4.810 273,023 +0.01(+0.21%)
Apr 30, 2019 4.650 4.920 4.650 4.800 499,580 +0.13(+2.78%)
Apr 29, 2019 4.750 4.870 4.530 4.670 238,375 -0.16(-3.31%)
Apr 26, 2019 4.630 4.870 4.470 4.830 355,100 +0.17(+3.65%)
Apr 25, 2019 4.240 4.790 4.100 4.660 417,714 +0.43(+10.17%)
Apr 24, 2019 4.400 4.400 4.150 4.230 189,260 -0.17(-3.86%)
Apr 23, 2019 4.050 4.400 4.050 4.400 171,385 +0.33(+8.11%)
Apr 22, 2019 4.190 4.190 3.960 4.070 234,653 -0.05(-1.21%)
Apr 18, 2019 4.310 4.340 3.920 4.120 302,000 -0.17(-3.96%)
Apr 17, 2019 4.280 4.340 4.000 4.290 261,866 +0.05(+1.18%)
Apr 16, 2019 4.300 4.340 4.220 4.240 92,350 -0.03(-0.70%)
Apr 15, 2019 4.350 4.389 4.210 4.270 95,118 -0.04(-0.93%)
Apr 12, 2019 4.450 4.510 4.270 4.310 106,800 -0.07(-1.60%)
Apr 11, 2019 4.590 4.720 4.300 4.380 237,103 -0.18(-3.95%)
Apr 10, 2019 4.610 4.790 4.470 4.560 180,328 -0.01(-0.22%)
Apr 09, 2019 4.990 4.990 4.560 4.570 202,047 -0.40(-8.05%)
Apr 08, 2019 5.080 5.180 4.800 4.970 176,977 -0.12(-2.36%)
Apr 05, 2019 4.990 5.170 4.940 5.090 130,100 +0.13(+2.62%)
Apr 04, 2019 5.300 5.350 4.750 4.960 423,976 -0.45(-8.32%)
Apr 03, 2019 4.840 5.500 4.780 5.410 845,953 +0.71(+15.11%)
Apr 02, 2019 4.480 4.720 4.260 4.700 239,290 +0.36(+8.29%)
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.