Adaptimmune Ther ADR (NQ: ADAP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	4.940	5.050	4.725	5.030	1,619,983	-0.02(-0.40%)
May 27, 2021	5.020	5.070	4.910	5.050	434,206	+0.07(+1.41%)
May 26, 2021	4.840	5.070	4.810	4.980	578,825	+0.15(+3.11%)
May 25, 2021	4.950	5.040	4.765	4.830	668,740	-0.09(-1.83%)
May 24, 2021	5.170	5.170	4.893	4.920	685,026	-0.17(-3.34%)
May 21, 2021	5.130	5.370	5.060	5.090	2,354,484	-0.03(-0.59%)
May 20, 2021	5.380	5.580	5.020	5.120	3,583,311	+0.22(+4.49%)
May 19, 2021	4.980	5.133	4.880	4.900	809,178	-0.22(-4.30%)
May 18, 2021	5.060	5.270	4.920	5.120	1,020,995	+0.19(+3.85%)
May 17, 2021	4.800	4.985	4.790	4.930	716,694	+0.11(+2.28%)
May 14, 2021	4.560	4.850	4.560	4.820	424,859	+0.26(+5.70%)
May 13, 2021	4.910	4.980	4.450	4.560	698,123	-0.28(-5.79%)
May 12, 2021	4.690	4.920	4.690	4.840	976,730	+0.06(+1.26%)
May 11, 2021	4.560	4.875	4.560	4.780	676,086	+0.06(+1.27%)
May 10, 2021	5.000	5.000	4.690	4.720	621,017	-0.06(-1.26%)
May 07, 2021	4.980	5.080	4.630	4.780	1,228,127	-0.12(-2.45%)
May 06, 2021	5.200	5.229	4.750	4.900	1,145,812	-0.22(-4.30%)
May 05, 2021	5.380	5.400	5.050	5.120	745,490	-0.23(-4.30%)
May 04, 2021	5.620	5.650	5.250	5.350	662,237	-0.33(-5.81%)