Adaptimmune Ther ADR (NQ: ADAP )

5.330 USD -0.120 (-2.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 1.610 1.680 1.530 1.610 270,900 +0.01(+0.63%)
Aug 29, 2019 1.620 1.650 1.540 1.600 115,060 +0.00(+0.00%)
Aug 28, 2019 1.540 1.670 1.520 1.600 178,979 +0.07(+4.58%)
Aug 27, 2019 1.480 1.580 1.370 1.530 446,225 +0.10(+6.99%)
Aug 26, 2019 1.470 1.600 1.410 1.430 177,172 +0.00(+0.00%)
Aug 23, 2019 1.440 1.550 1.400 1.430 290,800 -0.01(-0.69%)
Aug 22, 2019 1.600 1.690 1.440 1.440 279,036 -0.14(-8.86%)
Aug 21, 2019 1.620 1.660 1.550 1.580 549,674 -0.04(-2.47%)
Aug 20, 2019 1.750 1.815 1.620 1.620 159,294 -0.13(-7.43%)
Aug 19, 2019 1.680 1.800 1.650 1.750 186,296 +0.12(+7.36%)
Aug 16, 2019 1.450 1.780 1.440 1.630 322,400 +0.17(+11.64%)
Aug 15, 2019 1.510 1.610 1.450 1.460 331,223 -0.06(-3.95%)
Aug 14, 2019 1.700 1.720 1.510 1.520 359,278 -0.23(-13.14%)
Aug 13, 2019 1.730 1.770 1.700 1.750 237,516 +0.04(+2.34%)
Aug 12, 2019 1.900 1.960 1.610 1.710 536,865 -0.23(-11.86%)
Aug 09, 2019 1.980 2.000 1.850 1.940 340,900 -0.04(-2.02%)
Aug 08, 2019 2.020 2.100 1.970 1.980 384,504 -0.05(-2.46%)
Aug 07, 2019 2.050 2.050 1.980 2.030 328,086 -0.08(-3.56%)
Aug 06, 2019 2.250 2.320 1.900 2.105 775,080 -0.10(-4.32%)
Aug 05, 2019 2.510 2.560 2.070 2.200 822,390 -0.31(-12.35%)
Aug 02, 2019 2.870 2.870 2.260 2.510 1,834,600 -0.44(-14.92%)
Aug 01, 2019 3.490 3.490 2.850 2.950 481,200 -0.34(-10.33%)
Jul 31, 2019 3.260 3.402 3.210 3.290 190,685 +0.01(+0.30%)
Jul 30, 2019 3.130 3.330 3.040 3.280 167,731 +0.16(+5.13%)
Jul 29, 2019 3.180 3.278 3.070 3.120 89,621 -0.06(-1.89%)
Jul 26, 2019 3.010 3.200 2.940 3.180 239,300 +0.17(+5.65%)
Jul 25, 2019 3.320 3.324 3.000 3.010 527,846 -0.30(-9.06%)
Jul 24, 2019 3.490 3.490 3.300 3.310 226,163 -0.18(-5.16%)
Jul 23, 2019 3.730 3.785 3.450 3.490 174,868 -0.16(-4.38%)
Jul 22, 2019 3.310 3.840 3.200 3.650 541,505 +0.38(+11.62%)
Jul 19, 2019 3.450 3.473 3.240 3.270 183,300 -0.17(-4.94%)
Jul 18, 2019 3.390 3.450 3.350 3.440 142,246 +0.09(+2.69%)
Jul 17, 2019 3.460 3.470 3.330 3.350 199,781 -0.14(-4.01%)
Jul 16, 2019 3.470 3.590 3.440 3.490 105,975 -0.01(-0.29%)
Jul 15, 2019 3.500 3.590 3.380 3.500 90,959 +0.05(+1.45%)
Jul 12, 2019 3.480 3.500 3.380 3.450 96,200 +0.01(+0.29%)
Jul 11, 2019 3.540 3.620 3.380 3.440 246,170 -0.09(-2.55%)
Jul 10, 2019 3.640 3.690 3.420 3.530 172,043 -0.13(-3.55%)
Jul 09, 2019 3.530 3.750 3.480 3.660 292,075 +0.14(+3.98%)
Jul 08, 2019 3.650 3.760 3.470 3.520 136,597 -0.18(-4.86%)
Jul 05, 2019 3.790 3.900 3.660 3.700 110,400 -0.09(-2.37%)
Jul 03, 2019 3.800 3.830 3.700 3.790 69,200 -0.02(-0.52%)
Jul 02, 2019 3.670 3.864 3.670 3.810 106,278 -0.02(-0.52%)
Jul 01, 2019 4.090 4.100 3.600 3.830 281,564 -0.19(-4.73%)
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%)
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.