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

Adaptimmune Ther ADR (NQ: ADAP )

1.075 +0.015 (+1.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
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%)
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.