Indicators

Adaptimmune Ther ADR (NQ: ADAP )

1.080 -0.060 (-5.26%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	1.860	1.950	1.850	1.870	182,632	+0.01(+0.54%)
Jan 30, 2023	1.800	1.920	1.800	1.860	437,953	+0.06(+3.33%)
Jan 27, 2023	1.770	1.860	1.750	1.800	258,151	+0.03(+1.69%)
Jan 26, 2023	1.860	1.940	1.765	1.770	476,685	-0.07(-3.80%)
Jan 25, 2023	1.850	1.870	1.790	1.840	208,076	-0.02(-1.08%)
Jan 24, 2023	1.720	1.970	1.720	1.860	333,004	+0.11(+6.29%)
Jan 23, 2023	1.710	1.800	1.650	1.750	232,338	+0.04(+2.34%)
Jan 20, 2023	1.630	1.730	1.580	1.710	277,361	+0.10(+6.21%)
Jan 19, 2023	1.680	1.690	1.591	1.610	323,184	-0.09(-5.57%)
Jan 18, 2023	1.750	1.812	1.690	1.705	315,359	-0.04(-2.57%)
Jan 17, 2023	1.890	1.940	1.730	1.750	581,414	-0.12(-6.42%)
Jan 13, 2023	1.800	2.040	1.750	1.870	534,205	+0.04(+2.19%)
Jan 12, 2023	1.800	1.840	1.650	1.830	375,890	+0.04(+2.23%)
Jan 11, 2023	1.810	1.810	1.640	1.790	465,299	-0.03(-1.65%)
Jan 10, 2023	1.960	2.080	1.780	1.820	314,687	-0.12(-6.43%)
Jan 09, 2023	2.160	2.200	1.919	1.945	481,234	-0.22(-9.95%)
Jan 06, 2023	2.050	2.350	2.050	2.160	590,402	+0.12(+5.88%)
Jan 05, 2023	1.810	2.110	1.800	2.040	712,716	+0.26(+14.61%)
Jan 04, 2023	1.730	1.800	1.600	1.780	381,900	+0.11(+6.59%)

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.