Adaptimmune Ther ADR (NQ: ADAP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	13.15	13.32	13.06	13.24	198,497	+0.09(+0.68%)
May 30, 2018	13.25	13.66	12.90	13.15	388,079	-0.10(-0.75%)
May 29, 2018	13.20	13.49	13.03	13.25	271,250	-0.06(-0.45%)
May 25, 2018		13.31	13.31	13.31	0	+0.06(+0.45%)
May 24, 2018	13.13	13.43	12.95	13.25	269,145	+0.05(+0.38%)
May 23, 2018	12.32	13.22	12.32	13.20	379,505	+0.75(+6.02%)
May 22, 2018	12.23	12.86	12.11	12.45	247,943	+0.26(+2.13%)
May 21, 2018	12.10	12.41	12.10	12.19	300,563	+0.04(+0.33%)
May 18, 2018	11.90	12.50	11.85	12.15	343,399	+0.13(+1.08%)
May 17, 2018	12.11	12.46	11.90	12.02	396,715	-0.29(-2.36%)
May 16, 2018	12.74	12.95	12.23	12.31	499,076	-0.50(-3.90%)
May 15, 2018	13.09	13.14	12.30	12.81	509,152	+0.04(+0.31%)
May 14, 2018	13.40	13.52	12.53	12.77	388,910	-0.38(-2.89%)
May 11, 2018	13.11	13.35	12.82	13.15	410,382	-0.03(-0.23%)
May 10, 2018	14.04	14.62	13.01	13.18	701,161	-0.56(-4.08%)
May 09, 2018	12.96	14.20	12.66	13.74	777,307	+0.90(+7.01%)
May 08, 2018	13.40	13.61	12.65	12.84	390,497	-0.47(-3.53%)
May 07, 2018	12.98	13.72	12.98	13.31	334,176	+0.33(+2.54%)
May 04, 2018	13.11	13.37	12.96	12.98	282,651	-0.13(-0.99%)
May 03, 2018	13.06	13.65	12.93	13.11	390,519	+0.01(+0.08%)
May 02, 2018	13.04	13.32	12.88	13.10	340,885	+0.06(+0.46%)
May 01, 2018	12.82	13.10	12.43	13.04	362,499	+0.33(+2.60%)
Apr 30, 2018	13.11	13.19	12.67	12.71	172,269	-0.37(-2.83%)
Apr 27, 2018	13.09	13.29	12.86	13.08	201,344	-0.02(-0.15%)
Apr 26, 2018	12.64	13.70	12.59	13.10	406,812	+0.58(+4.63%)
Apr 25, 2018	12.27	12.78	12.05	12.52	311,452	+0.30(+2.45%)
Apr 24, 2018	12.29	12.59	12.12	12.22	249,843	-0.07(-0.57%)
Apr 23, 2018	12.50	12.59	12.05	12.29	234,099	-0.15(-1.21%)
Apr 20, 2018	12.12	12.66	11.87	12.44	527,552	+0.33(+2.73%)
Apr 19, 2018	12.45	12.97	12.03	12.11	413,568	-0.28(-2.26%)
Apr 18, 2018	12.40	13.10	12.11	12.39	664,740	+0.05(+0.41%)
Apr 17, 2018	12.42	12.48	12.02	12.34	320,080	-0.02(-0.16%)
Apr 16, 2018	12.45	12.55	12.08	12.36	484,381	-0.09(-0.72%)
Apr 13, 2018	12.61	12.61	11.81	12.45	504,207	-0.02(-0.16%)
Apr 12, 2018	11.59	12.80	11.59	12.47	964,007	+0.90(+7.78%)
Apr 11, 2018	10.96	12.05	10.80	11.57	603,121	+0.52(+4.71%)
Apr 10, 2018	10.60	11.13	10.50	11.05	419,310	+0.58(+5.54%)
Apr 09, 2018	10.55	10.70	10.27	10.47	475,378	+0.05(+0.48%)
Apr 06, 2018	10.74	11.36	10.20	10.42	607,272	-0.42(-3.87%)
Apr 05, 2018	11.29	11.51	10.60	10.84	528,982	-0.39(-3.47%)
Apr 04, 2018	10.61	11.52	10.61	11.23	404,409	+0.39(+3.60%)
Apr 03, 2018	11.10	11.30	10.42	10.84	698,340	-0.21(-1.90%)
Apr 02, 2018	11.25	11.79	10.92	11.05	611,766	-0.18(-1.60%)
Mar 29, 2018		11.23	11.23	11.23	0	+0.76(+7.26%)
Mar 28, 2018	11.04	11.05	9.900	10.47	842,509	-0.69(-6.18%)
Mar 27, 2018	11.74	12.07	11.08	11.16	1,524,475	-0.40(-3.46%)
Mar 26, 2018	12.06	12.30	11.10	11.56	789,259	+0.06(+0.52%)
Mar 23, 2018	11.57	12.21	11.40	11.50	591,540	+0.03(+0.26%)
Mar 22, 2018	11.22	11.88	10.93	11.47	813,142	+0.07(+0.61%)
Mar 21, 2018	10.23	11.74	9.950	11.40	832,398	+1.04(+10.04%)
Mar 20, 2018	10.91	11.07	9.800	10.36	1,474,421	-0.70(-6.33%)
Mar 19, 2018	11.20	11.47	10.64	11.06	859,502	+0.00(+0.00%)
Mar 16, 2018	11.10	11.55	10.51	11.06	1,376,586	+0.12(+1.10%)
Mar 15, 2018	9.710	13.41	9.500	10.94	5,941,379	+1.73(+18.78%)
Mar 14, 2018	8.790	9.475	8.710	9.210	623,250	+0.47(+5.38%)
Mar 13, 2018	9.060	9.060	8.670	8.740	338,885	-0.32(-3.53%)
Mar 12, 2018	9.160	9.300	8.950	9.060	365,810	-0.03(-0.33%)
Mar 09, 2018	8.450	9.390	8.400	9.090	775,792	+0.68(+8.09%)
Mar 08, 2018	8.040	8.619	8.030	8.410	676,377	+0.41(+5.13%)
Mar 07, 2018	7.860	8.040	7.550	8.000	670,294	+0.09(+1.14%)
Mar 06, 2018	7.950	8.050	7.940	7.910	304,458	+0.01(+0.13%)
Mar 05, 2018	7.980	8.130	7.860	7.900	311,145	-0.12(-1.50%)
Mar 02, 2018	7.880	8.112	7.655	8.020	392,702	-0.02(-0.25%)