Adaptimmune Ther ADR (NQ: ADAP )

1.080 UNCHANGED
Streaming Delayed Price Updated: 1:25 PM EDT, Oct 3, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 1.510 1.545 1.430 1.440 267,008 -0.08(-5.26%)
May 27, 2022 1.500 1.540 1.400 1.520 252,032 +0.06(+4.11%)
May 26, 2022 1.450 1.490 1.430 1.460 226,231 -0.02(-1.35%)
May 25, 2022 1.540 1.566 1.420 1.480 215,026 +0.01(+0.68%)
May 24, 2022 1.530 1.530 1.425 1.470 255,292 -0.04(-2.65%)
May 23, 2022 1.640 1.650 1.500 1.510 308,149 -0.13(-7.93%)
May 20, 2022 1.730 1.760 1.549 1.640 263,161 -0.03(-1.80%)
May 19, 2022 1.450 1.790 1.430 1.670 785,467 +0.20(+13.61%)
May 18, 2022 1.560 1.560 1.459 1.470 121,804 -0.10(-6.37%)
May 17, 2022 1.520 1.610 1.455 1.570 377,187 +0.15(+10.56%)
May 16, 2022 1.400 1.480 1.370 1.420 211,696 +0.01(+0.71%)
May 13, 2022 1.370 1.460 1.350 1.410 272,517 +0.06(+4.44%)
May 12, 2022 1.330 1.425 1.260 1.350 708,679 +0.02(+1.50%)
May 11, 2022 1.530 1.540 1.330 1.330 619,590 -0.23(-14.74%)
May 10, 2022 1.560 1.640 1.480 1.560 543,707 +0.02(+1.30%)
May 09, 2022 1.750 1.970 1.500 1.540 826,284 -0.17(-9.94%)
May 06, 2022 1.750 1.780 1.645 1.710 1,103,373 -0.07(-3.93%)
May 05, 2022 1.900 1.910 1.770 1.780 190,490 -0.13(-6.81%)
May 04, 2022 1.850 1.920 1.760 1.910 360,475 +0.09(+4.95%)
May 03, 2022 1.900 1.905 1.810 1.820 216,604 -0.05(-2.67%)
May 02, 2022 1.700 1.870 1.700 1.870 351,354 +0.15(+8.72%)
Apr 29, 2022 1.740 1.830 1.710 1.720 292,612 -0.03(-1.71%)
Apr 28, 2022 1.750 1.770 1.650 1.750 5,508,339 +0.00(+0.00%)
Apr 27, 2022 1.810 1.835 1.730 1.750 384,961 -0.05(-2.78%)
Apr 26, 2022 1.920 1.930 1.800 1.800 397,692 -0.16(-8.16%)
Apr 25, 2022 1.890 1.965 1.850 1.960 254,199 +0.07(+3.70%)
Apr 22, 2022 1.920 1.958 1.850 1.890 353,919 -0.02(-1.05%)
Apr 21, 2022 2.000 2.060 1.880 1.910 766,360 -0.10(-4.98%)
Apr 20, 2022 1.970 2.320 1.930 2.010 1,759,898 +0.09(+4.69%)
Apr 19, 2022 1.810 1.960 1.810 1.920 299,226 +0.08(+4.35%)
Apr 18, 2022 1.920 1.920 1.830 1.840 449,661 -0.07(-3.66%)
Apr 14, 2022 1.960 1.965 1.870 1.910 579,135 -0.05(-2.55%)
Apr 13, 2022 1.770 1.960 1.770 1.960 607,083 +0.17(+9.50%)
Apr 12, 2022 1.880 1.900 1.780 1.790 545,658 -0.07(-3.76%)
Apr 11, 2022 2.130 2.130 1.840 1.860 1,107,835 -0.32(-14.68%)
Apr 08, 2022 2.250 2.340 2.150 2.180 558,066 -0.06(-2.68%)
Apr 07, 2022 2.250 2.340 2.220 2.240 503,036 -0.04(-1.75%)
Apr 06, 2022 2.180 2.300 2.095 2.280 690,177 +0.11(+5.07%)
Apr 05, 2022 2.200 2.235 2.170 2.170 438,600 -0.06(-2.69%)
Apr 04, 2022 2.120 2.260 2.120 2.230 506,061 +0.10(+4.69%)
Apr 01, 2022 2.070 2.150 2.010 2.130 308,964 +0.07(+3.40%)
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%)
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.