Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Adaptimmune Ther ADR (NQ: ADAP )

1.050 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 15, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2016 9.350 9.830 9.090 9.690 177,694 +0.24(+2.54%)
Apr 28, 2016 9.240 9.760 9.160 9.450 83,856 +0.03(+0.32%)
Apr 27, 2016 9.450 9.700 9.240 9.420 71,519 -0.03(-0.32%)
Apr 26, 2016 9.820 10.00 9.230 9.450 145,646 -0.39(-3.96%)
Apr 25, 2016 10.25 10.51 9.790 9.840 112,299 -0.54(-5.20%)
Apr 22, 2016 9.314 10.75 9.314 10.38 214,691 +0.94(+9.96%)
Apr 21, 2016 8.820 9.530 8.630 9.440 158,250 +0.52(+5.83%)
Apr 20, 2016 9.260 9.500 8.820 8.920 168,051 -0.27(-2.94%)
Apr 19, 2016 9.500 9.680 9.000 9.190 139,394 -0.12(-1.29%)
Apr 18, 2016 9.590 9.770 9.240 9.310 101,446 -0.32(-3.32%)
Apr 15, 2016 9.500 9.790 9.340 9.630 141,451 +0.15(+1.58%)
Apr 14, 2016 9.430 9.680 9.400 9.480 50,593 +0.07(+0.74%)
Apr 13, 2016 9.160 9.620 9.020 9.410 112,251 +0.30(+3.29%)
Apr 12, 2016 9.280 9.420 8.950 9.110 104,904 -0.18(-1.94%)
Apr 11, 2016 9.950 10.28 9.250 9.290 94,488 -0.53(-5.40%)
Apr 08, 2016 10.11 10.57 9.690 9.820 148,426 -0.17(-1.70%)
Apr 07, 2016 9.700 10.30 9.700 9.990 308,020 +0.51(+5.38%)
Apr 06, 2016 8.930 9.620 8.930 9.480 172,026 +0.63(+7.12%)
Apr 05, 2016 8.620 9.090 8.420 8.850 153,247 +0.23(+2.67%)
Apr 04, 2016 8.350 9.100 8.350 8.620 245,487 +0.32(+3.86%)
Apr 01, 2016 8.110 8.420 8.020 8.300 124,117 +0.17(+2.09%)
Mar 31, 2016 7.810 8.240 7.810 8.130 274,836 +0.39(+5.04%)
Mar 30, 2016 8.210 8.490 7.650 7.740 321,921 -0.25(-3.13%)
Mar 29, 2016 7.860 8.080 7.500 7.990 165,162 +0.19(+2.44%)
Mar 28, 2016 7.970 8.110 7.660 7.800 123,793 -0.12(-1.52%)
Mar 24, 2016 7.770 7.920 7.920 7.920 142,500 +0.16(+2.06%)
Mar 23, 2016 8.450 8.614 7.700 7.760 211,448 -0.64(-7.62%)
Mar 22, 2016 7.870 8.450 7.870 8.400 168,047 +0.58(+7.42%)
Mar 21, 2016 7.480 8.350 7.480 7.820 154,884 +0.21(+2.76%)
Mar 18, 2016 7.510 7.790 7.410 7.610 107,697 +0.08(+1.06%)
Mar 17, 2016 7.900 8.055 7.460 7.530 165,530 -0.38(-4.80%)
Mar 16, 2016 7.860 8.080 7.830 7.910 134,550 +0.04(+0.51%)
Mar 15, 2016 8.060 8.113 7.710 7.870 236,979 -0.26(-3.20%)
Mar 14, 2016 8.180 8.350 7.840 8.130 295,281 -0.10(-1.22%)
Mar 11, 2016 7.760 8.520 7.660 8.230 303,666 +0.47(+6.06%)
Mar 10, 2016 8.340 8.490 7.550 7.760 221,549 -0.58(-6.95%)
Mar 09, 2016 8.940 8.940 8.100 8.340 313,983 -0.58(-6.50%)
Mar 08, 2016 9.090 9.730 8.700 8.920 329,147 -0.14(-1.55%)
Mar 07, 2016 8.200 9.490 8.200 9.060 297,533 +0.82(+9.95%)
Mar 04, 2016 8.310 8.550 7.900 8.240 176,006 -0.09(-1.08%)
Mar 03, 2016 8.440 8.960 8.250 8.330 137,281 -0.05(-0.60%)
Mar 02, 2016 7.430 8.550 7.430 8.380 132,331 +0.93(+12.48%)
Mar 01, 2016 7.250 7.470 7.120 7.450 145,203 +0.26(+3.62%)
Feb 29, 2016 7.900 7.900 7.060 7.190 128,634 -0.63(-8.06%)
Feb 26, 2016 7.740 8.095 7.300 7.820 163,673 +0.15(+1.96%)
Feb 25, 2016 7.510 7.980 7.500 7.670 368,252 +0.29(+3.93%)
Feb 24, 2016 7.480 7.480 7.010 7.380 156,992 -0.25(-3.28%)
Feb 23, 2016 8.390 8.460 7.540 7.630 100,102 -0.76(-9.06%)
Feb 22, 2016 8.310 8.550 8.144 8.390 95,933 +0.17(+2.07%)
Feb 19, 2016 8.180 8.380 7.900 8.220 98,795 -0.05(-0.60%)
Feb 18, 2016 8.550 8.750 8.040 8.270 137,063 -0.26(-3.05%)
Feb 17, 2016 8.380 9.150 8.380 8.530 279,167 +0.19(+2.28%)
Feb 16, 2016 7.950 8.730 7.950 8.340 283,060 +0.49(+6.24%)
Feb 12, 2016 7.480 7.850 7.850 7.850 177,000 +0.35(+4.67%)
Feb 11, 2016 6.940 7.680 6.640 7.500 144,247 +0.45(+6.38%)
Feb 10, 2016 6.600 7.360 6.600 7.050 149,670 +0.53(+8.13%)
Feb 09, 2016 7.060 7.200 6.190 6.520 608,546 -0.63(-8.81%)
Feb 08, 2016 7.130 7.160 6.750 7.150 246,507 +0.03(+0.42%)
Feb 05, 2016 7.570 7.680 7.070 7.120 125,994 -0.43(-5.70%)
Feb 04, 2016 7.350 7.900 7.130 7.550 314,944 +0.15(+2.03%)
Feb 03, 2016 8.000 8.100 7.010 7.400 301,785 -0.53(-6.68%)
Feb 02, 2016 7.480 8.100 7.390 7.930 385,443 +0.54(+7.31%)
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.