Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Adaptimmune Ther ADR (NQ: ADAP )

1.030 -0.020 (-1.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2023 1.080 1.110 1.050 1.090 454,026 +0.03(+2.83%)
Mar 30, 2023 1.050 1.100 1.040 1.060 259,268 +0.00(+0.00%)
Mar 29, 2023 1.100 1.100 1.040 1.060 408,557 +0.00(+0.00%)
Mar 28, 2023 1.100 1.120 1.050 1.060 521,325 -0.04(-3.64%)
Mar 27, 2023 1.110 1.140 1.100 1.100 306,388 +0.00(+0.00%)
Mar 24, 2023 1.110 1.120 1.060 1.100 562,736 +0.01(+0.92%)
Mar 23, 2023 1.120 1.140 1.020 1.090 646,552 -0.02(-1.80%)
Mar 22, 2023 1.190 1.200 1.100 1.110 525,855 -0.08(-6.72%)
Mar 21, 2023 1.100 1.190 1.090 1.190 1,093,914 +0.10(+9.17%)
Mar 20, 2023 1.120 1.149 1.070 1.090 1,378,615 -0.03(-2.68%)
Mar 17, 2023 1.200 1.200 1.120 1.120 963,950 -0.08(-6.67%)
Mar 16, 2023 1.100 1.260 1.100 1.200 926,633 +0.07(+6.19%)
Mar 15, 2023 1.140 1.150 1.090 1.130 551,515 -0.02(-1.74%)
Mar 14, 2023 1.120 1.170 1.090 1.150 705,767 +0.04(+3.60%)
Mar 13, 2023 1.100 1.160 1.060 1.110 886,892 -0.01(-0.89%)
Mar 10, 2023 1.170 1.170 1.090 1.120 1,619,054 -0.07(-5.88%)
Mar 09, 2023 1.240 1.250 1.145 1.190 1,309,962 -0.01(-0.83%)
Mar 08, 2023 1.280 1.300 1.200 1.200 1,490,882 -0.05(-4.00%)
Mar 07, 2023 1.320 1.365 1.180 1.250 2,671,456 -0.07(-5.30%)
Mar 06, 2023 1.350 1.490 1.260 1.320 4,809,463 -0.44(-25.00%)
Mar 03, 2023 1.650 1.790 1.650 1.760 205,294 +0.12(+7.32%)
Mar 02, 2023 1.610 1.700 1.610 1.640 116,502 -0.01(-0.61%)
Mar 01, 2023 1.780 1.790 1.620 1.650 323,348 -0.12(-6.78%)
Feb 28, 2023 1.830 1.850 1.710 1.770 114,390 -0.05(-2.75%)
Feb 27, 2023 1.700 1.820 1.700 1.820 231,464 +0.12(+7.06%)
Feb 24, 2023 1.600 1.740 1.590 1.700 297,685 +0.08(+4.94%)
Feb 23, 2023 1.620 1.680 1.606 1.620 63,507 +0.00(+0.00%)
Feb 22, 2023 1.570 1.670 1.550 1.620 115,006 +0.05(+3.18%)
Feb 21, 2023 1.710 1.710 1.550 1.570 155,855 -0.14(-8.19%)
Feb 17, 2023 1.710 1.770 1.660 1.710 130,294 +0.00(+0.00%)
Feb 16, 2023 1.630 1.720 1.630 1.710 190,860 +0.06(+3.64%)
Feb 15, 2023 1.650 1.670 1.570 1.650 188,180 -0.01(-0.60%)
Feb 14, 2023 1.550 1.690 1.550 1.660 248,005 +0.11(+7.10%)
Feb 13, 2023 1.630 1.630 1.510 1.550 365,456 -0.10(-6.06%)
Feb 10, 2023 1.670 1.740 1.610 1.650 347,740 -0.03(-1.79%)
Feb 09, 2023 1.680 1.760 1.670 1.680 165,131 +0.00(+0.00%)
Feb 08, 2023 1.690 1.720 1.630 1.680 126,441 +0.03(+1.82%)
Feb 07, 2023 1.640 1.690 1.620 1.650 103,543 +0.01(+0.61%)
Feb 06, 2023 1.640 1.743 1.630 1.640 135,681 -0.02(-1.20%)
Feb 03, 2023 1.740 1.740 1.640 1.660 309,120 -0.07(-4.05%)
Feb 02, 2023 1.750 1.810 1.690 1.730 237,115 -0.01(-0.57%)
Feb 01, 2023 1.900 1.900 1.710 1.740 234,178 -0.13(-6.95%)
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.