Adaptimmune Ther ADR (NQ: ADAP )

1.110 -0.090 (-7.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 2.070 2.070 2.020 2.060 280,155 +0.00(+0.00%)
Mar 30, 2022 2.140 2.160 2.030 2.060 222,317 -0.07(-3.29%)
Mar 29, 2022 2.070 2.175 2.050 2.130 321,753 +0.08(+3.90%)
Mar 28, 2022 2.080 2.130 2.005 2.050 460,546 -0.05(-2.38%)
Mar 25, 2022 2.220 2.220 2.060 2.100 459,006 -0.09(-4.11%)
Mar 24, 2022 2.170 2.240 2.120 2.190 463,801 +0.03(+1.39%)
Mar 23, 2022 2.240 2.260 2.150 2.160 510,938 -0.09(-4.00%)
Mar 22, 2022 2.130 2.260 2.080 2.250 591,985 +0.12(+5.63%)
Mar 21, 2022 2.180 2.220 2.090 2.130 1,012,195 -0.05(-2.29%)
Mar 18, 2022 2.060 2.235 2.040 2.180 1,332,265 +0.07(+3.32%)
Mar 17, 2022 1.820 2.110 1.800 2.110 1,844,451 +0.27(+14.67%)
Mar 16, 2022 1.760 1.870 1.760 1.840 1,907,446 +0.11(+6.36%)
Mar 15, 2022 1.800 1.850 1.690 1.730 1,327,702 -0.09(-4.95%)
Mar 14, 2022 1.830 1.900 1.770 1.820 1,046,564 +0.00(+0.00%)
Mar 11, 2022 1.900 1.930 1.810 1.820 1,135,107 -0.07(-3.70%)
Mar 10, 2022 1.940 1.940 1.855 1.890 825,660 -0.05(-2.58%)
Mar 09, 2022 2.000 2.036 1.920 1.940 1,735,884 -0.01(-0.51%)
Mar 08, 2022 1.990 2.030 1.900 1.950 2,753,856 +0.00(+0.00%)
Mar 07, 2022 2.080 2.160 1.900 1.950 7,938,476 -0.10(-4.88%)
Mar 04, 2022 2.140 2.190 2.020 2.050 1,253,917 -0.14(-6.39%)
Mar 03, 2022 2.350 2.360 2.160 2.190 3,319,307 -0.13(-5.60%)
Mar 02, 2022 2.400 2.450 2.280 2.320 2,034,406 -0.09(-3.73%)
Mar 01, 2022 2.600 2.620 2.385 2.410 3,378,202 -0.19(-7.31%)
Feb 28, 2022 2.640 2.770 2.575 2.600 641,194 -0.09(-3.35%)
Feb 25, 2022 2.730 2.700 2.610 2.690 375,077 +0.00(+0.00%)
Feb 24, 2022 2.450 2.740 2.420 2.690 788,278 +0.02(+0.75%)
Feb 23, 2022 2.820 2.830 2.650 2.670 320,081 -0.12(-4.30%)
Feb 22, 2022 2.780 2.930 2.760 2.790 471,412 -0.08(-2.79%)
Feb 18, 2022 2.870 0 -0.13(-4.33%)
Feb 17, 2022 3.090 3.090 2.970 3.000 1,099,861 -0.10(-3.23%)
Feb 16, 2022 3.180 3.250 3.100 3.100 766,505 -0.07(-2.21%)
Feb 15, 2022 3.150 3.203 3.085 3.170 529,827 +0.07(+2.26%)
Feb 14, 2022 3.070 3.139 3.040 3.100 631,711 +0.04(+1.31%)
Feb 11, 2022 3.140 3.190 3.020 3.060 509,343 -0.07(-2.24%)
Feb 10, 2022 3.120 3.315 3.050 3.130 675,136 -0.05(-1.57%)
Feb 09, 2022 3.080 3.240 3.080 3.180 498,928 +0.14(+4.61%)
Feb 08, 2022 3.060 3.100 2.955 3.040 357,058 -0.03(-0.98%)
Feb 07, 2022 2.860 3.140 2.860 3.070 854,544 +0.26(+9.25%)
Feb 04, 2022 2.690 2.850 2.660 2.810 487,371 +0.10(+3.69%)
Feb 03, 2022 2.710 2.690 2.710 412,181 -0.09(-3.21%)
Feb 02, 2022 2.980 2.980 2.770 2.800 481,053 -0.18(-6.04%)
Feb 01, 2022 2.910 3.025 2.830 2.980 701,072 +0.06(+2.05%)
Jan 31, 2022 2.700 2.930 2.920 626,954 +0.24(+8.96%)
Jan 28, 2022 2.680 2.710 2.590 2.680 925,000 -0.03(-1.11%)
Jan 27, 2022 2.770 2.850 2.700 2.710 575,444 -0.11(-3.90%)
Jan 26, 2022 2.910 3.020 2.785 2.820 686,571 -0.04(-1.40%)
Jan 25, 2022 2.850 2.925 2.800 2.860 477,252 -0.07(-2.39%)
Jan 24, 2022 2.810 2.950 2.680 2.930 898,243 +0.04(+1.38%)
Jan 21, 2022 2.960 2.999 2.850 2.890 850,529 -0.06(-2.03%)
Jan 20, 2022 3.020 3.130 2.950 2.950 1,112,459 -0.06(-1.99%)
Jan 19, 2022 3.070 3.140 3.000 3.010 1,187,838 -0.05(-1.63%)
Jan 18, 2022 3.270 3.270 3.060 3.060 714,251 -0.24(-7.27%)
Jan 14, 2022 3.300 0 -0.06(-1.79%)
Jan 13, 2022 3.420 3.530 3.350 3.360 524,767 -0.06(-1.75%)
Jan 12, 2022 3.620 3.630 3.400 3.420 579,456 -0.16(-4.47%)
Jan 11, 2022 3.500 3.680 3.480 3.580 634,110 +0.11(+3.17%)
Jan 10, 2022 3.500 3.530 3.350 3.470 714,723 -0.04(-1.14%)
Jan 07, 2022 3.640 3.670 3.500 3.510 493,978 -0.10(-2.77%)
Jan 06, 2022 3.570 3.645 3.410 3.610 754,974 +0.03(+0.84%)
Jan 05, 2022 3.810 3.890 3.560 3.580 661,485 -0.26(-6.77%)
Jan 04, 2022 4.080 4.120 3.810 3.840 607,344 -0.22(-5.42%)
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.