Skip to main content

Adaptimmune Ther ADR (NQ: ADAP )

1.550 -0.030 (-1.90%)
Streaming Delayed Price Updated: 11:21 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 1.420 1.450 1.370 1.400 1,165,232 +0.00(+0.00%)
May 05, 2023 1.400 1.420 1.370 1.400 459,221 +0.01(+0.72%)
May 04, 2023 1.420 1.420 1.360 1.390 230,992 -0.01(-0.71%)
May 03, 2023 1.360 1.460 1.352 1.400 1,988,331 +0.03(+2.19%)
May 02, 2023 1.400 1.430 1.360 1.370 350,562 -0.06(-4.20%)
May 01, 2023 1.400 1.465 1.400 1.430 652,695 +0.01(+0.70%)
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%)
Apr 03, 2023 1.040 1.110 1.040 1.060 519,696 -0.03(-2.75%)
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%)
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.