Adaptimmune Ther Ads (NQ: ADAP )

4.919 USD -0.201 (-3.93%)
Streaming Delayed Price Updated: 12:55 PM EDT, May 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 7.790 8.780 7.560 8.700 1,366,286 +0.78(+9.85%)
Aug 28, 2020 8.070 8.780 7.520 7.920 1,461,500 -0.22(-2.70%)
Aug 27, 2020 8.450 8.450 8.040 8.140 288,440 -0.21(-2.51%)
Aug 26, 2020 8.660 8.820 8.330 8.350 182,062 -0.36(-4.13%)
Aug 25, 2020 8.260 8.870 8.060 8.710 499,690 +0.38(+4.56%)
Aug 24, 2020 8.340 8.560 8.210 8.330 244,227 -0.10(-1.19%)
Aug 21, 2020 8.670 8.820 8.300 8.430 505,600 -0.35(-3.99%)
Aug 20, 2020 8.910 9.045 8.650 8.780 286,123 -0.21(-2.34%)
Aug 19, 2020 8.640 9.130 8.550 8.990 427,386 +0.31(+3.57%)
Aug 18, 2020 8.840 9.120 8.500 8.680 778,213 -0.16(-1.81%)
Aug 17, 2020 8.070 8.850 8.050 8.840 712,494 +0.83(+10.36%)
Aug 14, 2020 7.900 8.290 7.650 8.010 938,000 +0.15(+1.91%)
Aug 13, 2020 7.890 7.960 7.620 7.860 373,963 -0.05(-0.63%)
Aug 12, 2020 8.250 8.340 7.760 7.910 615,575 -0.22(-2.71%)
Aug 11, 2020 8.070 8.570 7.970 8.130 844,467 -0.15(-1.81%)
Aug 10, 2020 7.990 8.300 7.910 8.280 444,778 +0.30(+3.76%)
Aug 07, 2020 8.060 8.180 7.870 7.980 875,500 -0.08(-0.99%)
Aug 06, 2020 8.620 8.680 7.890 8.060 1,237,331 -0.66(-7.57%)
Aug 05, 2020 8.830 8.890 8.610 8.720 648,422 -0.20(-2.24%)
Aug 04, 2020 8.910 9.000 8.700 8.920 641,353 -0.13(-1.44%)
Aug 03, 2020 9.250 9.400 8.460 9.050 1,083,644 -0.30(-3.21%)
Jul 31, 2020 9.040 9.400 8.820 9.350 699,100 +0.35(+3.89%)
Jul 30, 2020 8.850 9.120 8.850 9.000 446,410 +0.03(+0.33%)
Jul 29, 2020 8.860 9.130 8.810 8.970 599,399 +0.06(+0.67%)
Jul 28, 2020 9.100 9.100 8.800 8.910 627,488 -0.17(-1.87%)
Jul 27, 2020 8.870 9.160 8.810 9.080 356,054 +0.28(+3.18%)
Jul 24, 2020 9.440 9.551 8.640 8.800 792,300 -0.51(-5.48%)
Jul 23, 2020 9.830 9.920 9.050 9.310 782,053 -0.62(-6.24%)
Jul 22, 2020 9.530 10.49 9.150 9.930 1,285,270 +0.37(+3.87%)
Jul 21, 2020 9.200 10.09 9.090 9.560 1,630,729 +0.50(+5.52%)
Jul 20, 2020 8.510 9.150 8.510 9.060 816,537 +0.46(+5.35%)
Jul 17, 2020 8.560 8.750 8.430 8.600 1,050,000 +0.06(+0.70%)
Jul 16, 2020 8.640 8.705 8.330 8.540 526,543 -0.20(-2.29%)
Jul 15, 2020 8.680 9.240 8.520 8.740 2,024,102 +0.24(+2.82%)
Jul 14, 2020 8.890 9.090 8.460 8.500 1,230,637 -0.44(-4.92%)
Jul 13, 2020 9.200 9.470 8.900 8.940 541,695 -0.29(-3.14%)
Jul 10, 2020 9.290 9.750 9.050 9.230 978,700 -0.08(-0.86%)
Jul 09, 2020 9.290 9.420 8.971 9.310 645,879 -0.09(-0.96%)
Jul 08, 2020 9.720 9.820 9.220 9.400 603,200 -0.28(-2.89%)
Jul 07, 2020 9.550 9.860 9.260 9.680 496,861 +0.21(+2.22%)
Jul 06, 2020 9.710 9.890 9.170 9.470 640,199 -0.32(-3.27%)
Jul 02, 2020 9.700 10.19 9.390 9.790 696,300 -0.20(-2.00%)
Jul 01, 2020 10.35 10.50 9.580 9.990 801,707 -0.02(-0.20%)
Jun 30, 2020 9.140 10.16 9.010 10.01 1,177,876 +0.72(+7.75%)
Jun 29, 2020 9.740 9.790 9.100 9.290 718,984 -0.19(-2.00%)
Jun 26, 2020 9.420 9.800 9.085 9.480 1,016,000 +0.17(+1.83%)
Jun 25, 2020 9.470 9.490 8.930 9.310 1,554,621 -0.28(-2.92%)
Jun 24, 2020 9.530 9.870 9.260 9.590 663,617 -0.04(-0.42%)
Jun 23, 2020 9.490 10.17 9.420 9.630 976,940 +0.08(+0.84%)
Jun 22, 2020 9.980 9.980 9.380 9.550 1,124,587 -0.61(-6.00%)
Jun 19, 2020 9.930 10.23 9.650 10.16 1,415,800 +0.16(+1.60%)
Jun 18, 2020 10.20 10.43 9.830 10.00 533,654 -0.04(-0.40%)
Jun 17, 2020 10.39 10.63 10.00 10.04 617,797 -0.47(-4.47%)
Jun 16, 2020 10.52 10.60 9.990 10.51 967,146 +0.08(+0.77%)
Jun 15, 2020 8.900 10.55 8.850 10.43 1,006,362 +0.49(+4.93%)
Jun 12, 2020 9.870 10.63 9.600 9.940 929,600 +0.37(+3.87%)
Jun 11, 2020 10.25 10.31 9.310 9.570 1,471,061 -1.32(-12.12%)
Jun 10, 2020 11.14 11.20 10.26 10.89 1,380,227 -0.26(-2.33%)
Jun 09, 2020 11.06 11.64 10.85 11.15 908,586 +0.03(+0.27%)
Jun 08, 2020 11.25 11.30 10.67 11.12 1,202,203 -0.13(-1.16%)
Jun 05, 2020 11.05 11.94 11.02 11.25 1,494,300 -0.14(-1.23%)
Jun 04, 2020 11.52 11.97 10.63 11.39 2,051,066 -0.50(-4.21%)
Jun 03, 2020 11.40 12.12 11.21 11.89 5,678,461 -0.21(-1.74%)
Jun 02, 2020 12.32 12.48 11.53 12.10 8,483,292 +0.46(+3.95%)
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.