Indicators

Adaptimmune Ther ADR (NQ: ADAP )

1.210 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	5.550	5.675	5.350	5.390	142,449	-0.17(-3.06%)
Apr 27, 2017	5.570	5.673	5.480	5.560	155,726	+0.00(+0.00%)
Apr 26, 2017	5.490	5.750	5.400	5.560	196,529	+0.08(+1.46%)
Apr 25, 2017	5.440	5.520	5.320	5.480	149,791	+0.08(+1.48%)
Apr 24, 2017	5.570	5.618	5.320	5.400	201,715	-0.06(-1.10%)
Apr 21, 2017	5.600	5.700	5.400	5.460	182,358	-0.22(-3.87%)
Apr 20, 2017	5.500	5.820	5.360	5.680	414,820	+0.27(+4.99%)
Apr 19, 2017	5.720	5.720	5.362	5.410	243,124	-0.24(-4.25%)
Apr 18, 2017	5.900	5.900	5.580	5.650	133,751	-0.23(-3.91%)
Apr 17, 2017	5.770	5.890	5.621	5.880	255,735	+0.16(+2.80%)
Apr 13, 2017	5.800	5.800	5.580	5.720	98,384	-0.05(-0.87%)
Apr 12, 2017	5.800	5.870	5.600	5.770	178,280	-0.01(-0.17%)
Apr 11, 2017	5.760	5.900	5.710	5.780	133,693	+0.02(+0.35%)
Apr 10, 2017	5.740	5.840	5.700	5.760	157,973	+0.06(+1.05%)
Apr 07, 2017	5.470	5.880	5.430	5.700	232,341	+0.20(+3.64%)
Apr 06, 2017	6.010	6.025	5.530	5.500	480,031	-0.51(-8.49%)
Apr 05, 2017	6.070	6.500	5.910	6.010	568,127	-0.06(-0.99%)
Apr 04, 2017	5.870	6.270	5.586	6.070	451,557	+0.24(+4.12%)

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.