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

Adaptimmune Ther ADR (NQ: ADAP )

1.075 +0.015 (+1.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Oct 31, 2023 0.5700 0.5827 0.5300 0.5407 283,117 -0.01(-2.58%)
Oct 30, 2023 0.5800 0.5900 0.5400 0.5550 197,565 +0.01(+0.91%)
Oct 27, 2023 0.5688 0.5805 0.5400 0.5500 228,015 -0.01(-1.79%)
Oct 26, 2023 0.6000 0.5990 0.5550 0.5600 561,704 -0.03(-5.83%)
Oct 25, 2023 0.6200 0.6200 0.5700 0.5947 322,991 -0.02(-3.05%)
Oct 24, 2023 0.6417 0.6500 0.6000 0.6134 297,355 +0.01(+2.18%)
Oct 23, 2023 0.6000 0.6200 0.5550 0.6003 621,784 +0.04(+6.25%)
Oct 20, 2023 0.5800 0.6000 0.5500 0.5650 348,079 -0.02(-2.59%)
Oct 19, 2023 0.5650 0.5867 0.5650 0.5800 140,582 -0.01(-1.16%)
Oct 18, 2023 0.6211 0.6363 0.5650 0.5868 839,128 -0.04(-6.71%)
Oct 17, 2023 0.6460 0.6645 0.6100 0.6290 607,391 -0.04(-5.41%)
Oct 16, 2023 0.6602 0.6796 0.6200 0.6650 657,320 +0.01(+1.37%)
Oct 13, 2023 0.6700 0.6700 0.6400 0.6560 537,942 -0.01(-1.94%)
Oct 12, 2023 0.6900 0.6999 0.6500 0.6690 477,637 -0.01(-1.62%)
Oct 11, 2023 0.6700 0.7000 0.6713 0.6800 212,670 +0.00(+0.00%)
Oct 10, 2023 0.6700 0.7190 0.6711 0.6800 330,964 -0.01(-0.87%)
Oct 09, 2023 0.7010 0.7099 0.6750 0.6860 245,133 -0.03(-3.80%)
Oct 06, 2023 0.7000 0.7348 0.7000 0.7131 175,286 -0.01(-0.96%)
Oct 05, 2023 0.7038 0.7290 0.7000 0.7200 268,557 -0.01(-1.03%)
Oct 04, 2023 0.7537 0.7704 0.6690 0.7275 878,502 -0.03(-4.28%)
Oct 03, 2023 0.7100 0.7995 0.6940 0.7600 594,947 +0.01(+1.33%)
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.