Indicators

Adaptimmune Ther ADR (NQ: ADAP )

1.210 +0.020 (+1.68%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	1.390	1.430	1.330	1.420	457,132	+0.06(+4.41%)
Apr 27, 2023	1.360	1.410	1.360	1.360	1,218,384	+0.00(+0.00%)
Apr 26, 2023	1.320	1.390	1.320	1.360	377,274	+0.04(+3.03%)
Apr 25, 2023	1.360	1.380	1.290	1.320	655,747	-0.06(-4.35%)
Apr 24, 2023	1.350	1.440	1.330	1.380	818,153	+0.03(+2.22%)
Apr 21, 2023	1.440	1.460	1.260	1.350	1,061,354	-0.06(-4.26%)
Apr 20, 2023	1.500	1.500	1.410	1.410	852,583	-0.10(-6.62%)
Apr 19, 2023	1.350	1.515	1.310	1.510	1,789,924	+0.16(+11.85%)
Apr 18, 2023	1.400	1.400	1.315	1.350	1,306,342	-0.04(-2.88%)
Apr 17, 2023	1.360	1.465	1.360	1.390	652,967	+0.03(+2.21%)
Apr 14, 2023	1.270	1.400	1.270	1.360	1,090,908	+0.09(+7.09%)
Apr 13, 2023	1.200	1.305	1.180	1.270	1,255,942	+0.08(+6.72%)
Apr 12, 2023	1.220	1.220	1.170	1.190	658,025	-0.02(-1.65%)
Apr 11, 2023	1.110	1.240	1.105	1.210	1,053,083	+0.08(+7.08%)
Apr 10, 2023	1.100	1.140	1.080	1.130	693,282	+0.05(+4.63%)
Apr 06, 2023	1.030	1.130	1.030	1.080	567,870	+0.03(+2.86%)
Apr 05, 2023	1.030	1.050	1.010	1.050	373,035	+0.02(+1.94%)
Apr 04, 2023	1.090	1.100	1.020	1.030	503,483	-0.03(-2.83%)

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.