Indicators

Adaptimmune Ther ADR (NQ: ADAP )

0.8998 -0.0872 (-8.83%)

Streaming Delayed Price Updated: 12:28 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	1.740	1.830	1.710	1.720	292,612	-0.03(-1.71%)
Apr 28, 2022	1.750	1.770	1.650	1.750	5,508,339	+0.00(+0.00%)
Apr 27, 2022	1.810	1.835	1.730	1.750	384,961	-0.05(-2.78%)
Apr 26, 2022	1.920	1.930	1.800	1.800	397,692	-0.16(-8.16%)
Apr 25, 2022	1.890	1.965	1.850	1.960	254,199	+0.07(+3.70%)
Apr 22, 2022	1.920	1.958	1.850	1.890	353,919	-0.02(-1.05%)
Apr 21, 2022	2.000	2.060	1.880	1.910	766,360	-0.10(-4.98%)
Apr 20, 2022	1.970	2.320	1.930	2.010	1,759,898	+0.09(+4.69%)
Apr 19, 2022	1.810	1.960	1.810	1.920	299,226	+0.08(+4.35%)
Apr 18, 2022	1.920	1.920	1.830	1.840	449,661	-0.07(-3.66%)
Apr 14, 2022	1.960	1.965	1.870	1.910	579,135	-0.05(-2.55%)
Apr 13, 2022	1.770	1.960	1.770	1.960	607,083	+0.17(+9.50%)
Apr 12, 2022	1.880	1.900	1.780	1.790	545,658	-0.07(-3.76%)
Apr 11, 2022	2.130	2.130	1.840	1.860	1,107,835	-0.32(-14.68%)
Apr 08, 2022	2.250	2.340	2.150	2.180	558,066	-0.06(-2.68%)
Apr 07, 2022	2.250	2.340	2.220	2.240	503,036	-0.04(-1.75%)
Apr 06, 2022	2.180	2.300	2.095	2.280	690,177	+0.11(+5.07%)
Apr 05, 2022	2.200	2.235	2.170	2.170	438,600	-0.06(-2.69%)
Apr 04, 2022	2.120	2.260	2.120	2.230	506,061	+0.10(+4.69%)

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.