Skip to main content

Adaptimmune Ther ADR (NQ: ADAP )

1.550 -0.030 (-1.90%)
Streaming Delayed Price Updated: 11:22 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 10.04 12.77 7.800 11.07 113,528,896 +6.21(+127.78%)
May 28, 2020 4.780 5.100 4.750 4.860 557,403 +0.08(+1.67%)
May 27, 2020 5.290 5.330 4.650 4.780 859,884 -0.52(-9.81%)
May 26, 2020 5.910 6.030 5.270 5.300 1,235,873 -0.47(-8.15%)
May 22, 2020 5.750 6.050 5.550 5.770 1,374,900 -0.10(-1.70%)
May 21, 2020 5.370 5.950 5.020 5.870 1,495,638 +0.40(+7.31%)
May 20, 2020 5.200 5.750 5.180 5.470 556,792 +0.30(+5.80%)
May 19, 2020 5.300 5.470 5.050 5.170 414,164 -0.07(-1.34%)
May 18, 2020 4.920 5.840 4.810 5.240 2,515,997 +0.59(+12.69%)
May 15, 2020 4.300 4.800 4.210 4.650 339,300 +0.30(+6.90%)
May 14, 2020 4.790 4.790 4.050 4.350 806,391 -0.19(-4.19%)
May 13, 2020 4.930 4.990 4.000 4.540 948,914 -0.39(-7.91%)
May 12, 2020 4.800 5.080 4.570 4.930 1,122,141 +0.36(+7.88%)
May 11, 2020 4.680 4.780 4.400 4.570 3,045,994 +0.13(+2.93%)
May 08, 2020 3.610 5.000 3.540 4.440 3,186,000 +0.87(+24.37%)
May 07, 2020 3.660 3.760 3.540 3.570 409,203 -0.07(-1.92%)
May 06, 2020 3.540 3.690 3.360 3.640 334,237 +0.10(+2.82%)
May 05, 2020 3.410 3.550 3.300 3.540 536,603 +0.18(+5.36%)
May 04, 2020 3.330 3.550 3.200 3.360 466,907 +0.01(+0.30%)
May 01, 2020 3.210 3.430 3.210 3.350 178,000 -0.01(-0.30%)
Apr 30, 2020 3.830 3.830 3.310 3.360 546,365 -0.47(-12.27%)
Apr 29, 2020 3.550 3.870 3.400 3.830 358,158 +0.30(+8.50%)
Apr 28, 2020 3.490 3.680 3.400 3.530 228,200 +0.13(+3.82%)
Apr 27, 2020 3.580 3.580 3.370 3.400 121,944 -0.05(-1.45%)
Apr 24, 2020 3.390 3.510 3.280 3.450 83,800 +0.07(+2.07%)
Apr 23, 2020 3.490 3.590 3.370 3.380 104,755 -0.01(-0.29%)
Apr 22, 2020 3.670 3.710 3.340 3.390 153,105 -0.23(-6.35%)
Apr 21, 2020 3.540 3.670 3.430 3.620 112,960 +0.04(+1.12%)
Apr 20, 2020 3.470 3.840 3.450 3.580 284,218 +0.11(+3.17%)
Apr 17, 2020 3.590 3.637 3.380 3.470 198,000 +0.04(+1.17%)
Apr 16, 2020 3.350 3.440 3.190 3.430 197,102 +0.13(+3.94%)
Apr 15, 2020 3.560 3.560 3.110 3.300 282,169 -0.15(-4.35%)
Apr 14, 2020 3.640 3.650 3.270 3.450 469,771 +0.12(+3.60%)
Apr 13, 2020 3.010 3.340 2.930 3.330 297,298 +0.32(+10.63%)
Apr 09, 2020 2.910 3.125 2.830 3.010 361,700 +0.20(+7.12%)
Apr 08, 2020 2.850 2.920 2.770 2.810 90,224 -0.02(-0.71%)
Apr 07, 2020 3.050 3.050 2.810 2.830 148,054 -0.17(-5.67%)
Apr 06, 2020 2.700 3.023 2.600 3.000 189,657 +0.37(+14.07%)
Apr 03, 2020 2.820 2.940 2.570 2.630 80,200 -0.24(-8.36%)
Apr 02, 2020 2.590 2.870 2.540 2.870 287,934 +0.29(+11.24%)
Apr 01, 2020 2.520 2.840 2.520 2.580 194,152 -0.14(-5.15%)
Mar 31, 2020 2.690 2.870 2.551 2.720 137,861 -0.03(-1.09%)
Mar 30, 2020 2.920 2.920 2.720 2.750 254,470 -0.10(-3.51%)
Mar 27, 2020 2.840 3.025 2.690 2.850 580,100 -0.01(-0.35%)
Mar 26, 2020 2.850 3.000 2.780 2.860 193,288 +0.02(+0.70%)
Mar 25, 2020 3.100 3.230 2.770 2.840 362,386 -0.24(-7.79%)
Mar 24, 2020 2.860 3.090 2.840 3.080 449,130 +0.27(+9.61%)
Mar 23, 2020 2.500 2.920 2.500 2.810 309,605 +0.19(+7.25%)
Mar 20, 2020 2.810 2.910 2.560 2.620 365,400 -0.15(-5.42%)
Mar 19, 2020 2.560 2.840 2.550 2.770 300,295 +0.16(+6.13%)
Mar 18, 2020 2.600 2.840 2.500 2.610 505,770 -0.11(-4.04%)
Mar 17, 2020 2.260 2.790 2.260 2.720 359,509 +0.47(+20.89%)
Mar 16, 2020 2.200 2.700 2.000 2.250 1,086,998 -0.47(-17.28%)
Mar 13, 2020 2.520 2.780 2.500 2.720 471,800 +0.09(+3.42%)
Mar 12, 2020 2.800 2.900 2.460 2.630 606,471 -0.31(-10.54%)
Mar 11, 2020 2.990 3.030 2.845 2.940 406,177 -0.12(-3.92%)
Mar 10, 2020 3.000 3.090 2.850 3.060 497,400 +0.10(+3.38%)
Mar 09, 2020 3.280 3.320 2.940 2.960 562,892 -0.53(-15.19%)
Mar 06, 2020 3.660 3.660 3.410 3.490 295,300 -0.23(-6.18%)
Mar 05, 2020 3.380 3.770 3.260 3.720 399,864 +0.26(+7.51%)
Mar 04, 2020 3.580 3.610 3.410 3.460 441,778 -0.04(-1.14%)
Mar 03, 2020 3.510 3.670 3.430 3.500 338,149 -0.05(-1.41%)
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.