Skip to main content

Adaptimmune Ther ADR (NQ: ADAP )

1.610 +0.030 (+1.91%)
Streaming Delayed Price Updated: 9:57 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

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%)
Oct 02, 2023 0.7800 0.7995 0.7100 0.7500 453,976 -0.03(-3.85%)
Sep 29, 2023 0.7700 0.8100 0.7500 0.7800 207,862 -0.01(-0.71%)
Sep 28, 2023 0.8000 0.8099 0.7652 0.7856 185,039 -0.01(-1.80%)
Sep 27, 2023 0.7300 0.8200 0.7348 0.8000 459,110 +0.04(+5.26%)
Sep 26, 2023 0.7547 0.7825 0.7175 0.7600 389,495 +0.00(+0.00%)
Sep 25, 2023 0.7702 0.7664 0.7400 0.7600 303,232 -0.02(-2.88%)
Sep 22, 2023 0.7700 0.7849 0.7500 0.7825 252,543 +0.01(+1.90%)
Sep 21, 2023 0.7431 0.7679 0.7150 0.7679 270,992 +0.02(+3.07%)
Sep 20, 2023 0.7380 0.7525 0.7225 0.7450 189,079 +0.02(+2.41%)
Sep 19, 2023 0.7386 0.7480 0.6801 0.7275 1,227,631 -0.01(-1.76%)
Sep 18, 2023 0.7844 0.7900 0.7380 0.7405 404,385 -0.07(-8.73%)
Sep 15, 2023 0.7350 0.8200 0.7350 0.8113 782,574 -0.00(-0.33%)
Sep 14, 2023 0.8300 0.8500 0.7771 0.8140 506,390 +0.01(+1.33%)
Sep 13, 2023 0.7700 0.8150 0.7652 0.8033 153,654 +0.04(+4.58%)
Sep 12, 2023 0.7900 0.8346 0.7601 0.7681 484,161 -0.03(-4.00%)
Sep 11, 2023 0.7353 0.8138 0.7350 0.8001 676,438 +0.06(+8.81%)
Sep 08, 2023 0.7590 0.7592 0.7350 0.7353 463,150 -0.03(-3.88%)
Sep 07, 2023 0.7500 0.7660 0.7450 0.7650 550,122 +0.01(+0.66%)
Sep 06, 2023 0.7760 0.7887 0.7550 0.7600 643,228 -0.02(-2.06%)
Sep 05, 2023 0.7800 0.7949 0.7760 0.7760 309,354 -0.01(-1.77%)
Sep 01, 2023 0.7800 0.8100 0.7751 0.7900 190,926 +0.01(+1.26%)
Aug 31, 2023 0.8110 0.8300 0.7802 0.7802 164,382 -0.04(-4.85%)
Aug 30, 2023 0.8000 0.8300 0.7850 0.8200 287,578 +0.02(+2.50%)
Aug 29, 2023 0.7800 0.8199 0.7799 0.8000 172,222 +0.02(+2.56%)
Aug 28, 2023 0.8000 0.8299 0.7800 0.7800 67,104 +0.00(+0.00%)
Aug 25, 2023 0.8000 0.8342 0.7750 0.7800 705,765 -0.02(-2.50%)
Aug 24, 2023 0.8100 0.8460 0.7950 0.8000 534,808 -0.02(-2.00%)
Aug 23, 2023 0.7900 0.8400 0.7900 0.8163 645,189 +0.03(+3.79%)
Aug 22, 2023 0.8000 0.8100 0.7850 0.7865 233,105 -0.01(-1.69%)
Aug 21, 2023 0.7990 0.8200 0.7720 0.8000 320,504 +0.02(+2.08%)
Aug 18, 2023 0.8000 0.8358 0.7837 0.7837 172,499 -0.04(-4.94%)
Aug 17, 2023 0.7870 0.8349 0.7701 0.8244 450,004 +0.05(+6.13%)
Aug 16, 2023 0.7700 0.7897 0.7700 0.7768 346,644 -0.00(-0.41%)
Aug 15, 2023 0.7750 0.7986 0.7750 0.7800 335,268 -0.00(-0.59%)
Aug 14, 2023 0.8100 0.8187 0.7725 0.7846 692,330 -0.03(-3.14%)
Aug 11, 2023 0.8400 0.8497 0.8050 0.8100 544,113 -0.00(-0.61%)
Aug 10, 2023 0.8600 0.8649 0.7900 0.8150 1,084,323 -0.04(-4.12%)
Aug 09, 2023 0.8600 0.8899 0.8400 0.8500 498,311 -0.01(-1.16%)
Aug 08, 2023 0.8600 0.8743 0.8450 0.8600 413,486 +0.00(+0.00%)
Aug 07, 2023 0.8800 0.9090 0.8500 0.8600 958,758 -0.02(-2.27%)
Aug 04, 2023 0.8900 0.9200 0.8800 0.8800 329,160 +0.00(+0.00%)
Aug 03, 2023 0.9100 0.9108 0.8800 0.8800 238,418 -0.00(-0.11%)
Aug 02, 2023 0.9000 0.9200 0.8800 0.8810 381,326 -0.03(-3.06%)
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.