Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 26, 2024	1.060	1.095	1.030	1.075	1,162,345	+0.01(+1.42%)
Apr 25, 2024	1.050	1.099	1.040	1.060	565,527	-0.02(-1.85%)
Apr 24, 2024	1.140	1.150	1.070	1.080	786,503	-0.06(-5.26%)
Apr 23, 2024	1.040	1.160	1.000	1.140	1,133,319	+0.13(+12.87%)
Apr 22, 2024	0.9900	1.080	0.9400	1.010	694,241	+0.03(+3.41%)
Apr 19, 2024	0.9200	1.100	0.9200	0.9767	1,482,450	+0.08(+8.72%)
Apr 18, 2024	0.9676	0.9893	0.8721	0.8984	3,325,110	-0.09(-8.98%)
Apr 17, 2024	1.020	1.045	0.9301	0.9870	1,222,225	-0.04(-4.17%)
Apr 16, 2024	1.050	1.060	0.9801	1.030	1,224,116	-0.02(-1.90%)
Apr 15, 2024	1.200	1.210	1.050	1.050	1,324,292	-0.11(-9.48%)
Apr 12, 2024	1.200	1.280	1.130	1.160	3,079,437	-0.13(-10.08%)
Apr 11, 2024	1.280	1.340	1.260	1.290	882,268	+0.02(+1.57%)
Apr 10, 2024	1.330	1.330	1.250	1.270	1,512,226	-0.10(-7.30%)
Apr 09, 2024	1.360	1.405	1.350	1.370	718,235	+0.01(+0.74%)
Apr 08, 2024	1.400	1.410	1.330	1.360	1,025,092	-0.01(-0.73%)
Apr 05, 2024	1.390	1.420	1.320	1.370	1,205,337	+0.02(+1.48%)
Apr 04, 2024	1.410	1.450	1.350	1.350	777,365	-0.03(-2.17%)
Apr 03, 2024	1.400	1.420	1.350	1.380	1,636,255	-0.02(-1.43%)
Apr 02, 2024	1.460	1.460	1.360	1.400	1,148,289	-0.07(-4.76%)

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.