Skip to main content

Adaptimmune Ther ADR (NQ: ADAP )

1.090 +0.010 (+0.93%)
Streaming Delayed Price Updated: 10:02 AM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 21, 2024 1.090 1.110 1.060 1.080 1,283,792 -0.02(-1.82%)
May 20, 2024 1.120 1.120 1.050 1.100 695,344 -0.01(-0.90%)
May 17, 2024 1.160 1.175 1.100 1.110 1,056,715 -0.09(-7.50%)
May 16, 2024 1.340 1.340 1.150 1.200 1,286,100 -0.04(-3.23%)
May 15, 2024 1.190 1.270 1.130 1.240 1,417,611 +0.09(+7.83%)
May 14, 2024 1.170 1.230 1.120 1.150 533,333 -0.02(-1.71%)
May 13, 2024 1.120 1.200 1.104 1.170 432,605 +0.05(+4.46%)
May 10, 2024 1.130 1.210 1.080 1.120 531,725 -0.02(-1.75%)
May 09, 2024 1.150 1.220 1.120 1.140 993,489 +0.00(+0.00%)
May 08, 2024 1.090 1.140 1.020 1.140 974,866 +0.04(+3.64%)
May 07, 2024 1.150 1.150 1.060 1.100 1,035,003 -0.05(-4.35%)
May 06, 2024 1.230 1.230 1.110 1.150 842,132 -0.04(-3.36%)
May 03, 2024 1.220 1.240 1.170 1.190 852,996 +0.00(+0.00%)
May 02, 2024 1.250 1.250 1.170 1.190 716,118 -0.02(-1.65%)
May 01, 2024 1.190 1.250 1.160 1.210 911,445 +0.02(+1.68%)
Apr 30, 2024 1.230 1.230 1.150 1.190 656,660 +0.04(+3.48%)
Apr 29, 2024 1.090 1.200 1.070 1.150 1,147,068 +0.07(+6.98%)
Apr 26, 2024 1.060 1.095 1.030 1.075 1,162,546 +0.01(+1.42%)
Apr 25, 2024 1.050 1.099 1.040 1.060 565,527 -0.02(-1.85%)
Apr 24, 2024 1.140 1.150 1.070 1.080 786,503 -0.06(-5.26%)
Apr 23, 2024 1.040 1.160 1.000 1.140 1,133,319 +0.13(+12.87%)
Apr 22, 2024 0.9900 1.080 0.9400 1.010 694,241 +0.03(+3.41%)
Apr 19, 2024 0.9200 1.100 0.9200 0.9767 1,482,450 +0.08(+8.72%)
Apr 18, 2024 0.9676 0.9893 0.8721 0.8984 3,325,110 -0.09(-8.98%)
Apr 17, 2024 1.020 1.045 0.9301 0.9870 1,222,225 -0.04(-4.17%)
Apr 16, 2024 1.050 1.060 0.9801 1.030 1,224,116 -0.02(-1.90%)
Apr 15, 2024 1.200 1.210 1.050 1.050 1,324,292 -0.11(-9.48%)
Apr 12, 2024 1.200 1.280 1.130 1.160 3,079,437 -0.13(-10.08%)
Apr 11, 2024 1.280 1.340 1.260 1.290 882,268 +0.02(+1.57%)
Apr 10, 2024 1.330 1.330 1.250 1.270 1,512,226 -0.10(-7.30%)
Apr 09, 2024 1.360 1.405 1.350 1.370 718,235 +0.01(+0.74%)
Apr 08, 2024 1.400 1.410 1.330 1.360 1,025,092 -0.01(-0.73%)
Apr 05, 2024 1.390 1.420 1.320 1.370 1,205,337 +0.02(+1.48%)
Apr 04, 2024 1.410 1.450 1.350 1.350 777,365 -0.03(-2.17%)
Apr 03, 2024 1.400 1.420 1.350 1.380 1,636,255 -0.02(-1.43%)
Apr 02, 2024 1.460 1.460 1.360 1.400 1,148,289 -0.07(-4.76%)
Apr 01, 2024 1.550 1.550 1.450 1.470 1,334,002 -0.11(-6.96%)
Mar 28, 2024 1.650 1.580 1.580 1.580 1,068,461 +0.00(+0.00%)
Mar 27, 2024 1.550 1.625 1.470 1.580 1,183,459 +0.06(+3.95%)
Mar 26, 2024 1.450 1.570 1.380 1.520 1,194,904 +0.08(+5.56%)
Mar 25, 2024 1.460 1.560 1.420 1.440 1,175,394 +0.00(+0.00%)
Mar 22, 2024 1.340 1.490 1.324 1.440 1,671,980 +0.10(+7.46%)
Mar 21, 2024 1.290 1.400 1.290 1.340 1,148,415 +0.01(+0.75%)
Mar 20, 2024 1.440 1.440 1.240 1.330 3,079,069 -0.08(-5.67%)
Mar 19, 2024 1.450 1.520 1.380 1.410 1,177,928 -0.06(-4.08%)
Mar 18, 2024 1.500 1.510 1.360 1.470 1,093,143 -0.01(-0.68%)
Mar 15, 2024 1.470 1.490 1.420 1.480 634,191 +0.02(+1.37%)
Mar 14, 2024 1.550 1.560 1.410 1.460 1,339,696 -0.13(-8.18%)
Mar 13, 2024 1.560 1.700 1.470 1.590 1,398,424 +0.10(+6.71%)
Mar 12, 2024 1.540 1.560 1.420 1.490 1,623,948 -0.05(-3.25%)
Mar 11, 2024 1.800 1.800 1.520 1.540 2,094,477 -0.21(-12.00%)
Mar 08, 2024 1.790 2.050 1.720 1.750 12,009,195 +0.01(+0.57%)
Mar 07, 2024 1.750 1.850 1.620 1.740 2,526,098 +0.03(+1.75%)
Mar 06, 2024 1.590 1.750 1.490 1.710 2,209,344 +0.25(+17.12%)
Mar 05, 2024 1.480 1.530 1.380 1.460 815,506 -0.02(-1.35%)
Mar 04, 2024 1.630 1.636 1.420 1.480 1,121,246 -0.11(-6.92%)
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.