Adaptimmune Ther Ads (NQ: ADAP )

5.025 USD -0.015 (-0.30%)
Streaming Delayed Price Updated: 11:29 AM EDT, Apr 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 4.000 4.000 3.820 3.900 582,900 -0.10(-2.50%)
Jan 30, 2020 3.980 4.050 3.900 4.000 677,989 -0.05(-1.23%)
Jan 29, 2020 4.080 4.340 3.980 4.050 2,055,072 +0.09(+2.27%)
Jan 28, 2020 3.680 4.190 3.680 3.960 1,677,021 +0.28(+7.61%)
Jan 27, 2020 3.840 3.890 3.620 3.680 931,424 -0.24(-6.12%)
Jan 24, 2020 4.030 4.087 3.810 3.920 2,035,000 -0.11(-2.73%)
Jan 23, 2020 4.030 4.130 4.000 4.030 833,670 +0.03(+0.75%)
Jan 22, 2020 4.380 4.600 4.000 4.000 4,029,402 -0.14(-3.38%)
Jan 21, 2020 4.430 4.430 3.700 4.140 1,661,311 -0.38(-8.41%)
Jan 17, 2020 4.510 4.830 4.300 4.520 1,885,600 +0.03(+0.67%)
Jan 16, 2020 4.180 4.720 4.110 4.490 2,986,859 +0.05(+1.13%)
Jan 15, 2020 3.670 4.500 3.480 4.440 4,748,104 +0.40(+9.90%)
Jan 14, 2020 5.530 6.000 3.900 4.040 22,122,816 +0.05(+1.25%)
Jan 13, 2020 2.100 5.840 2.100 3.990 56,058,303 +2.66(+200.00%)
Jan 10, 2020 1.380 1.420 1.300 1.330 325,300 -0.04(-2.92%)
Jan 09, 2020 1.270 1.430 1.260 1.370 385,103 +0.11(+8.73%)
Jan 08, 2020 1.250 1.290 1.230 1.260 144,042 -0.01(-0.79%)
Jan 07, 2020 1.220 1.270 1.200 1.270 164,336 +0.06(+4.96%)
Jan 06, 2020 1.200 1.210 1.160 1.210 220,709 +0.01(+0.83%)
Jan 03, 2020 1.230 1.230 1.160 1.200 230,800 -0.02(-1.64%)
Jan 02, 2020 1.220 1.250 1.150 1.220 345,853 +0.02(+1.67%)
Dec 31, 2019 1.210 1.270 1.160 1.200 413,200 +0.04(+3.45%)
Dec 30, 2019 1.390 1.390 1.150 1.160 668,691 -0.22(-15.94%)
Dec 27, 2019 1.400 1.400 1.370 1.380 341,800 +0.00(+0.00%)
Dec 26, 2019 1.370 1.410 1.320 1.380 463,405 +0.03(+2.22%)
Dec 24, 2019 1.350 1.390 1.300 1.350 291,100 +0.02(+1.50%)
Dec 23, 2019 1.360 1.380 1.280 1.330 487,966 +0.02(+1.53%)
Dec 20, 2019 1.380 1.394 1.280 1.310 1,777,100 -0.08(-5.76%)
Dec 19, 2019 1.360 1.440 1.310 1.390 1,181,583 +0.05(+3.73%)
Dec 18, 2019 1.280 1.380 1.230 1.340 614,395 +0.06(+4.69%)
Dec 17, 2019 1.360 1.370 1.180 1.280 658,647 -0.05(-3.76%)
Dec 16, 2019 1.250 1.390 1.200 1.330 623,282 +0.11(+9.02%)
Dec 13, 2019 1.260 1.290 1.170 1.220 281,500 -0.02(-1.61%)
Dec 12, 2019 1.230 1.300 1.160 1.240 499,461 +0.02(+1.64%)
Dec 11, 2019 1.150 1.300 1.130 1.220 441,693 +0.07(+6.09%)
Dec 10, 2019 1.160 1.190 1.120 1.150 234,005 +0.01(+0.88%)
Dec 09, 2019 1.180 1.180 1.090 1.140 235,635 +0.02(+1.79%)
Dec 06, 2019 1.150 1.190 1.030 1.120 703,500 -0.02(-1.75%)
Dec 05, 2019 1.230 1.230 1.080 1.140 518,218 -0.08(-6.56%)
Dec 04, 2019 1.260 1.290 1.170 1.220 477,170 -0.04(-3.17%)
Dec 03, 2019 1.290 1.290 1.170 1.260 604,731 +0.07(+5.88%)
Dec 02, 2019 1.160 1.210 1.040 1.190 640,040 +0.02(+1.71%)
Nov 29, 2019 0.9700 1.170 0.9600 1.170 339,100 +0.21(+22.50%)
Nov 27, 2019 0.9100 0.9600 0.8610 0.9551 205,800 +0.05(+5.96%)
Nov 26, 2019 0.8743 0.9200 0.8500 0.9014 221,973 +0.02(+2.43%)
Nov 25, 2019 0.8400 0.9700 0.8400 0.8800 599,310 +0.04(+5.31%)
Nov 22, 2019 0.8348 0.8765 0.7900 0.8356 236,800 +0.02(+1.87%)
Nov 21, 2019 0.8851 0.9400 0.8100 0.8203 333,158 -0.05(-5.71%)
Nov 20, 2019 0.8000 0.9100 0.7500 0.8700 601,546 +0.06(+7.41%)
Nov 19, 2019 0.7400 0.8200 0.7400 0.8100 446,470 +0.05(+5.99%)
Nov 18, 2019 0.7600 0.8000 0.7302 0.7642 207,696 +0.04(+5.41%)
Nov 15, 2019 0.8187 0.8500 0.7090 0.7250 341,300 -0.08(-9.38%)
Nov 14, 2019 0.8488 0.8968 0.7818 0.8000 398,377 -0.05(-5.89%)
Nov 13, 2019 0.8617 0.9057 0.8025 0.8501 140,333 -0.01(-0.69%)
Nov 12, 2019 0.8450 0.9192 0.8240 0.8560 457,966 +0.04(+4.71%)
Nov 11, 2019 0.9000 0.9500 0.8000 0.8175 386,103 -0.07(-7.54%)
Nov 08, 2019 0.9000 0.9700 0.8500 0.8842 266,200 -0.02(-1.74%)
Nov 07, 2019 0.9200 0.9700 0.8900 0.8999 213,907 -0.02(-2.20%)
Nov 06, 2019 0.9500 1.040 0.9000 0.9201 557,799 -0.18(-16.35%)
Nov 05, 2019 1.170 1.170 1.080 1.100 406,392 +0.00(+0.00%)
Nov 04, 2019 1.000 1.100 0.9800 1.100 451,567 +0.14(+14.58%)
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.