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

Adaptimmune Ther ADR (NQ: ADAP )

0.9870 -0.0430 (-4.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 17, 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 (%)
Jun 30, 2023 0.9448 0.9596 0.9057 0.9250 2,810,018 -0.01(-1.18%)
Jun 29, 2023 0.9000 0.9600 0.9000 0.9360 676,326 +0.02(+2.65%)
Jun 28, 2023 0.9028 0.9700 0.8900 0.9118 1,127,955 +0.01(+1.00%)
Jun 27, 2023 0.9180 0.9264 0.8815 0.9028 1,260,131 -0.02(-1.71%)
Jun 26, 2023 0.9350 0.9499 0.9050 0.9185 1,126,982 -0.03(-3.32%)
Jun 23, 2023 0.9800 0.9869 0.9350 0.9500 1,036,449 -0.04(-4.04%)
Jun 22, 2023 0.9948 1.000 0.9562 0.9900 1,046,942 -0.02(-1.98%)
Jun 21, 2023 1.020 1.028 0.9100 1.010 2,415,217 -0.03(-2.88%)
Jun 20, 2023 1.010 1.065 0.9905 1.040 1,095,760 +0.02(+1.96%)
Jun 16, 2023 1.020 1.030 0.9700 1.020 1,327,420 +0.01(+0.99%)
Jun 15, 2023 1.010 1.060 1.010 1.010 816,007 -0.03(-2.88%)
Jun 14, 2023 1.000 1.060 1.000 1.040 817,336 +0.03(+2.97%)
Jun 13, 2023 1.040 1.060 1.000 1.010 1,131,331 -0.03(-2.88%)
Jun 12, 2023 0.9800 1.050 0.9660 1.040 1,146,087 +0.05(+5.33%)
Jun 09, 2023 1.020 1.040 0.9634 0.9874 1,024,715 -0.02(-2.24%)
Jun 08, 2023 1.040 1.060 0.9800 1.010 1,328,119 -0.03(-2.88%)
Jun 07, 2023 1.080 1.080 1.010 1.040 1,330,013 -0.04(-3.70%)
Jun 06, 2023 1.050 1.120 0.9821 1.080 2,360,168 +0.04(+3.85%)
Jun 05, 2023 1.100 1.140 1.010 1.040 1,725,842 -0.04(-3.70%)
Jun 02, 2023 1.120 1.140 1.080 1.080 1,121,277 -0.01(-0.92%)
Jun 01, 2023 1.040 1.120 1.020 1.090 843,832 +0.07(+6.86%)
May 31, 2023 1.090 1.095 1.000 1.020 3,323,339 -0.06(-5.56%)
May 30, 2023 1.110 1.110 1.060 1.080 775,698 -0.03(-2.70%)
May 26, 2023 1.210 1.210 1.050 1.110 1,473,727 -0.06(-5.13%)
May 25, 2023 1.210 1.230 1.110 1.170 1,012,019 -0.03(-2.50%)
May 24, 2023 1.230 1.240 1.150 1.200 1,044,818 -0.02(-1.64%)
May 23, 2023 1.280 1.315 1.200 1.220 658,074 -0.06(-4.69%)
May 22, 2023 1.320 1.330 1.270 1.280 447,339 -0.03(-2.29%)
May 19, 2023 1.320 1.340 1.300 1.310 338,993 +0.00(+0.00%)
May 18, 2023 1.330 1.380 1.280 1.310 496,061 -0.03(-2.24%)
May 17, 2023 1.320 1.380 1.270 1.340 582,993 +0.03(+2.29%)
May 16, 2023 1.360 1.370 1.310 1.310 475,297 -0.08(-5.76%)
May 15, 2023 1.370 1.430 1.360 1.390 544,316 +0.02(+1.46%)
May 12, 2023 1.420 1.420 1.350 1.370 418,356 +0.01(+0.74%)
May 11, 2023 1.410 1.410 1.350 1.360 266,265 -0.04(-2.86%)
May 10, 2023 1.400 1.440 1.370 1.400 257,601 +0.00(+0.00%)
May 09, 2023 1.400 1.420 1.360 1.400 140,938 +0.00(+0.00%)
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%)
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.