Skip to main content

Adaptimmune Ther ADR (NQ: ADAP )

1.560 -0.020 (-1.27%)
Streaming Delayed Price Updated: 11:40 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 1.360 1.470 1.340 1.460 304,621 +0.10(+7.35%)
Dec 29, 2022 1.260 1.410 1.250 1.360 373,972 +0.11(+8.80%)
Dec 28, 2022 1.330 1.355 1.230 1.250 420,000 -0.07(-5.30%)
Dec 27, 2022 1.390 1.400 1.290 1.320 534,120 -0.04(-2.94%)
Dec 23, 2022 1.400 1.430 1.350 1.360 169,441 -0.05(-3.55%)
Dec 22, 2022 1.440 1.460 1.350 1.410 241,779 -0.01(-0.70%)
Dec 21, 2022 1.330 1.470 1.330 1.420 217,528 +0.09(+6.77%)
Dec 20, 2022 1.300 1.360 1.270 1.330 233,515 +0.02(+1.53%)
Dec 19, 2022 1.290 1.320 1.250 1.310 165,107 +0.01(+0.77%)
Dec 16, 2022 1.320 1.360 1.220 1.300 1,082,652 -0.06(-4.41%)
Dec 15, 2022 1.350 1.420 1.310 1.360 302,465 -0.02(-1.45%)
Dec 14, 2022 1.410 1.490 1.320 1.380 508,504 -0.04(-2.82%)
Dec 13, 2022 1.560 1.560 1.390 1.420 301,564 -0.08(-5.33%)
Dec 12, 2022 1.640 1.640 1.480 1.500 403,070 -0.15(-9.09%)
Dec 09, 2022 1.730 1.830 1.630 1.650 243,400 -0.11(-6.25%)
Dec 08, 2022 1.850 1.942 1.750 1.760 241,789 -0.04(-2.22%)
Dec 07, 2022 1.800 1.840 1.620 1.800 328,833 +0.01(+0.56%)
Dec 06, 2022 1.950 1.960 1.780 1.790 274,303 -0.16(-8.21%)
Dec 05, 2022 2.070 2.070 1.910 1.950 468,268 -0.11(-5.34%)
Dec 02, 2022 2.000 2.130 1.955 2.060 596,930 +0.04(+1.98%)
Dec 01, 2022 2.150 2.180 2.010 2.020 223,866 -0.15(-6.91%)
Nov 30, 2022 2.250 2.380 2.150 2.170 356,750 -0.02(-0.91%)
Nov 29, 2022 2.150 2.280 2.100 2.190 469,632 +0.08(+3.79%)
Nov 28, 2022 2.200 2.295 2.090 2.110 284,185 -0.09(-4.09%)
Nov 25, 2022 2.260 2.400 2.190 2.200 152,004 -0.03(-1.35%)
Nov 23, 2022 2.410 2.520 2.180 2.230 426,244 -0.21(-8.61%)
Nov 22, 2022 2.540 2.540 2.300 2.440 588,941 -0.09(-3.56%)
Nov 21, 2022 2.310 2.540 2.300 2.530 429,329 +0.17(+7.20%)
Nov 18, 2022 2.420 2.430 2.320 2.360 362,872 +0.01(+0.43%)
Nov 17, 2022 2.210 2.390 2.200 2.350 418,936 +0.00(+0.00%)
Nov 16, 2022 2.370 2.380 2.240 2.350 761,191 -0.03(-1.26%)
Nov 15, 2022 2.510 2.610 2.317 2.380 654,367 -0.14(-5.56%)
Nov 14, 2022 2.520 2.650 2.431 2.520 1,479,907 +0.01(+0.40%)
Nov 11, 2022 2.300 2.570 2.280 2.510 923,215 +0.29(+13.06%)
Nov 10, 2022 2.100 2.250 2.030 2.220 625,410 +0.12(+5.71%)
Nov 09, 2022 2.200 2.270 2.037 2.100 1,413,574 +0.02(+0.96%)
Nov 08, 2022 1.780 2.150 1.700 2.080 1,471,083 +0.42(+25.30%)
Nov 07, 2022 1.630 1.710 1.570 1.660 294,142 +0.06(+3.75%)
Nov 04, 2022 1.620 1.640 1.560 1.600 391,868 +0.01(+0.63%)
Nov 03, 2022 1.500 1.630 1.464 1.590 281,073 +0.08(+5.30%)
Nov 02, 2022 1.470 1.530 1.410 1.510 197,303 +0.06(+4.14%)
Nov 01, 2022 1.440 1.500 1.410 1.450 355,213 +0.03(+2.11%)
Oct 31, 2022 1.380 1.450 1.380 1.420 187,763 +0.03(+2.16%)
Oct 28, 2022 1.340 1.410 1.330 1.390 224,158 +0.02(+1.46%)
Oct 27, 2022 1.360 1.400 1.300 1.370 256,375 +0.03(+2.24%)
Oct 26, 2022 1.230 1.360 1.220 1.340 597,703 +0.07(+5.51%)
Oct 25, 2022 1.030 1.270 1.020 1.270 833,542 +0.07(+5.83%)
Oct 24, 2022 1.280 1.280 1.180 1.200 729,921 -0.08(-6.25%)
Oct 21, 2022 1.320 1.410 1.260 1.280 4,925,066 -0.03(-2.29%)
Oct 20, 2022 1.240 1.420 1.220 1.310 450,176 +0.08(+6.50%)
Oct 19, 2022 1.160 1.250 1.140 1.230 479,446 +0.06(+5.13%)
Oct 18, 2022 1.140 1.220 1.140 1.170 146,245 +0.01(+0.86%)
Oct 17, 2022 1.130 1.220 1.090 1.160 225,354 +0.03(+2.65%)
Oct 14, 2022 1.120 1.170 1.090 1.130 143,542 +0.01(+0.89%)
Oct 13, 2022 1.050 1.130 1.020 1.120 172,307 +0.07(+6.67%)
Oct 12, 2022 1.080 1.090 1.025 1.050 154,805 -0.04(-3.67%)
Oct 11, 2022 1.080 1.180 1.030 1.090 212,607 +0.00(+0.00%)
Oct 10, 2022 1.190 1.190 1.075 1.090 469,682 -0.11(-9.17%)
Oct 07, 2022 1.130 1.230 1.060 1.200 617,780 +0.08(+7.14%)
Oct 06, 2022 1.120 1.160 1.080 1.120 197,019 +0.02(+1.82%)
Oct 05, 2022 1.140 1.160 1.090 1.100 313,987 -0.05(-4.35%)
Oct 04, 2022 1.090 1.198 1.080 1.150 274,236 +0.07(+6.48%)
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.