Adaptimmune Ther ADR (NQ: ADAP )

5.210 USD -0.060 (-1.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 3.420 3.650 3.380 3.620 445,100 -0.04(-1.09%)
Feb 27, 2020 3.450 3.700 3.260 3.660 815,192 +0.15(+4.27%)
Feb 26, 2020 3.480 3.660 3.440 3.510 400,413 +0.09(+2.63%)
Feb 25, 2020 3.600 3.600 3.410 3.420 538,733 -0.16(-4.47%)
Feb 24, 2020 3.620 3.835 3.330 3.580 563,637 -0.17(-4.53%)
Feb 21, 2020 3.940 3.970 3.660 3.750 617,900 -0.20(-5.06%)
Feb 20, 2020 3.960 4.010 3.840 3.950 546,978 -0.03(-0.75%)
Feb 19, 2020 4.030 4.099 3.900 3.980 286,557 -0.04(-1.00%)
Feb 18, 2020 4.130 4.370 3.930 4.020 771,186 +0.00(+0.00%)
Feb 14, 2020 3.960 4.050 3.820 4.020 524,600 +0.05(+1.26%)
Feb 13, 2020 4.130 4.170 3.870 3.970 597,099 -0.20(-4.80%)
Feb 12, 2020 4.190 4.240 4.060 4.170 492,760 +0.01(+0.24%)
Feb 11, 2020 4.220 4.280 4.020 4.160 489,836 -0.03(-0.72%)
Feb 10, 2020 4.060 4.220 4.010 4.190 269,479 +0.11(+2.70%)
Feb 07, 2020 4.050 4.170 4.010 4.080 392,000 -0.07(-1.69%)
Feb 06, 2020 4.500 4.570 4.000 4.150 863,844 -0.35(-7.78%)
Feb 05, 2020 4.040 4.650 4.020 4.500 1,714,377 +0.46(+11.39%)
Feb 04, 2020 3.950 4.052 3.800 4.040 972,352 +0.00(+0.00%)
Feb 03, 2020 3.910 4.050 3.910 4.040 703,862 +0.14(+3.59%)
Jan 31, 2020 4.000 4.000 3.820 3.900 582,900 -0.10(-2.50%)
Jan 30, 2020 3.980 4.050 3.900 4.000 677,989 -0.05(-1.23%)
Jan 29, 2020 4.080 4.340 3.980 4.050 2,055,072 +0.09(+2.27%)
Jan 28, 2020 3.680 4.190 3.680 3.960 1,677,021 +0.28(+7.61%)
Jan 27, 2020 3.840 3.890 3.620 3.680 931,424 -0.24(-6.12%)
Jan 24, 2020 4.030 4.087 3.810 3.920 2,035,000 -0.11(-2.73%)
Jan 23, 2020 4.030 4.130 4.000 4.030 833,670 +0.03(+0.75%)
Jan 22, 2020 4.380 4.600 4.000 4.000 4,029,402 -0.14(-3.38%)
Jan 21, 2020 4.430 4.430 3.700 4.140 1,661,311 -0.38(-8.41%)
Jan 17, 2020 4.510 4.830 4.300 4.520 1,885,600 +0.03(+0.67%)
Jan 16, 2020 4.180 4.720 4.110 4.490 2,986,859 +0.05(+1.13%)
Jan 15, 2020 3.670 4.500 3.480 4.440 4,748,104 +0.40(+9.90%)
Jan 14, 2020 5.530 6.000 3.900 4.040 22,122,816 +0.05(+1.25%)
Jan 13, 2020 2.100 5.840 2.100 3.990 56,058,303 +2.66(+200.00%)
Jan 10, 2020 1.380 1.420 1.300 1.330 325,300 -0.04(-2.92%)
Jan 09, 2020 1.270 1.430 1.260 1.370 385,103 +0.11(+8.73%)
Jan 08, 2020 1.250 1.290 1.230 1.260 144,042 -0.01(-0.79%)
Jan 07, 2020 1.220 1.270 1.200 1.270 164,336 +0.06(+4.96%)
Jan 06, 2020 1.200 1.210 1.160 1.210 220,709 +0.01(+0.83%)
Jan 03, 2020 1.230 1.230 1.160 1.200 230,800 -0.02(-1.64%)
Jan 02, 2020 1.220 1.250 1.150 1.220 345,853 +0.02(+1.67%)
Dec 31, 2019 1.210 1.270 1.160 1.200 413,200 +0.04(+3.45%)
Dec 30, 2019 1.390 1.390 1.150 1.160 668,691 -0.22(-15.94%)
Dec 27, 2019 1.400 1.400 1.370 1.380 341,800 +0.00(+0.00%)
Dec 26, 2019 1.370 1.410 1.320 1.380 463,405 +0.03(+2.22%)
Dec 24, 2019 1.350 1.390 1.300 1.350 291,100 +0.02(+1.50%)
Dec 23, 2019 1.360 1.380 1.280 1.330 487,966 +0.02(+1.53%)
Dec 20, 2019 1.380 1.394 1.280 1.310 1,777,100 -0.08(-5.76%)
Dec 19, 2019 1.360 1.440 1.310 1.390 1,181,583 +0.05(+3.73%)
Dec 18, 2019 1.280 1.380 1.230 1.340 614,395 +0.06(+4.69%)
Dec 17, 2019 1.360 1.370 1.180 1.280 658,647 -0.05(-3.76%)
Dec 16, 2019 1.250 1.390 1.200 1.330 623,282 +0.11(+9.02%)
Dec 13, 2019 1.260 1.290 1.170 1.220 281,500 -0.02(-1.61%)
Dec 12, 2019 1.230 1.300 1.160 1.240 499,461 +0.02(+1.64%)
Dec 11, 2019 1.150 1.300 1.130 1.220 441,693 +0.07(+6.09%)
Dec 10, 2019 1.160 1.190 1.120 1.150 234,005 +0.01(+0.88%)
Dec 09, 2019 1.180 1.180 1.090 1.140 235,635 +0.02(+1.79%)
Dec 06, 2019 1.150 1.190 1.030 1.120 703,500 -0.02(-1.75%)
Dec 05, 2019 1.230 1.230 1.080 1.140 518,218 -0.08(-6.56%)
Dec 04, 2019 1.260 1.290 1.170 1.220 477,170 -0.04(-3.17%)
Dec 03, 2019 1.290 1.290 1.170 1.260 604,731 +0.07(+5.88%)
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.