Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Adaptimmune Ther ADR (NQ: ADAP )

1.080 -0.060 (-5.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2023 0.4900 0.5162 0.4710 0.5000 220,925 +0.00(+0.38%)
Nov 29, 2023 0.4460 0.5084 0.4400 0.4981 286,605 +0.05(+11.66%)
Nov 28, 2023 0.4693 0.4797 0.4205 0.4461 363,293 -0.03(-6.12%)
Nov 27, 2023 0.4700 0.4800 0.4468 0.4752 426,965 +0.01(+2.19%)
Nov 24, 2023 0.4490 0.4699 0.4334 0.4650 367,704 +0.02(+3.56%)
Nov 22, 2023 0.4366 0.4595 0.4300 0.4490 282,858 +0.01(+1.70%)
Nov 21, 2023 0.4468 0.4500 0.4200 0.4415 413,152 +0.01(+2.91%)
Nov 20, 2023 0.5000 0.5000 0.4200 0.4290 1,156,791 -0.05(-10.44%)
Nov 17, 2023 0.5150 0.5200 0.4400 0.4790 1,050,497 -0.02(-4.20%)
Nov 16, 2023 0.5172 0.5300 0.4905 0.5000 238,612 +0.00(+0.00%)
Nov 15, 2023 0.4900 0.5299 0.4900 0.5000 445,047 +0.01(+1.17%)
Nov 14, 2023 0.5024 0.5303 0.4800 0.4942 351,969 +0.02(+4.57%)
Nov 13, 2023 0.4800 0.5000 0.4503 0.4726 307,494 +0.00(+0.53%)
Nov 10, 2023 0.5400 0.5400 0.4700 0.4701 623,720 -0.08(-14.06%)
Nov 09, 2023 0.5505 0.5763 0.5100 0.5470 423,583 -0.02(-2.81%)
Nov 08, 2023 0.5702 0.6000 0.5500 0.5628 238,961 -0.03(-5.57%)
Nov 07, 2023 0.5961 0.6000 0.5500 0.5960 215,513 +0.01(+1.50%)
Nov 06, 2023 0.5800 0.5960 0.5500 0.5872 131,370 +0.03(+4.86%)
Nov 03, 2023 0.5500 0.5842 0.5400 0.5600 315,297 +0.01(+1.08%)
Nov 02, 2023 0.5383 0.5599 0.5200 0.5540 355,226 +0.01(+2.59%)
Nov 01, 2023 0.5500 0.5650 0.5221 0.5400 382,807 -0.00(-0.13%)
Oct 31, 2023 0.5700 0.5700 0.5300 0.5407 283,117 -0.01(-2.58%)
Oct 30, 2023 0.5800 0.5900 0.5400 0.5550 197,565 +0.01(+0.91%)
Oct 27, 2023 0.5688 0.5805 0.5400 0.5500 228,015 -0.01(-1.79%)
Oct 26, 2023 0.6000 0.5990 0.5550 0.5600 561,704 -0.03(-5.83%)
Oct 25, 2023 0.6200 0.6200 0.5700 0.5947 322,991 -0.02(-3.05%)
Oct 24, 2023 0.6417 0.6500 0.6000 0.6134 297,355 +0.01(+2.18%)
Oct 23, 2023 0.6000 0.6200 0.5550 0.6003 621,784 +0.04(+6.25%)
Oct 20, 2023 0.5800 0.6000 0.5500 0.5650 348,079 -0.02(-2.59%)
Oct 19, 2023 0.5650 0.5867 0.5650 0.5800 140,582 -0.01(-1.16%)
Oct 18, 2023 0.6211 0.6363 0.5650 0.5868 839,128 -0.04(-6.71%)
Oct 17, 2023 0.6460 0.6645 0.6100 0.6290 607,391 -0.04(-5.41%)
Oct 16, 2023 0.6602 0.6796 0.6200 0.6650 657,320 +0.01(+1.37%)
Oct 13, 2023 0.6700 0.6700 0.6400 0.6560 537,942 -0.01(-1.94%)
Oct 12, 2023 0.6900 0.6999 0.6500 0.6690 477,637 -0.01(-1.62%)
Oct 11, 2023 0.6700 0.7000 0.6713 0.6800 212,670 +0.00(+0.00%)
Oct 10, 2023 0.6700 0.7190 0.6711 0.6800 330,964 -0.01(-0.87%)
Oct 09, 2023 0.7010 0.7099 0.6750 0.6860 245,133 -0.03(-3.80%)
Oct 06, 2023 0.7000 0.7348 0.7000 0.7131 175,286 -0.01(-0.96%)
Oct 05, 2023 0.7038 0.7290 0.7000 0.7200 268,557 -0.01(-1.03%)
Oct 04, 2023 0.7537 0.7704 0.6690 0.7275 878,502 -0.03(-4.28%)
Oct 03, 2023 0.7100 0.7995 0.6940 0.7600 594,947 +0.01(+1.33%)
Oct 02, 2023 0.7800 0.7995 0.7100 0.7500 453,976 -0.03(-3.85%)
Sep 29, 2023 0.7700 0.8100 0.7500 0.7800 207,862 -0.01(-0.71%)
Sep 28, 2023 0.8000 0.8099 0.7652 0.7856 185,039 -0.01(-1.80%)
Sep 27, 2023 0.7300 0.8200 0.7348 0.8000 459,110 +0.04(+5.26%)
Sep 26, 2023 0.7547 0.7825 0.7175 0.7600 389,495 +0.00(+0.00%)
Sep 25, 2023 0.7702 0.7664 0.7400 0.7600 303,232 -0.02(-2.88%)
Sep 22, 2023 0.7700 0.7849 0.7500 0.7825 252,543 +0.01(+1.90%)
Sep 21, 2023 0.7431 0.7679 0.7150 0.7679 270,992 +0.02(+3.07%)
Sep 20, 2023 0.7380 0.7525 0.7225 0.7450 189,079 +0.02(+2.41%)
Sep 19, 2023 0.7386 0.7480 0.6801 0.7275 1,227,631 -0.01(-1.76%)
Sep 18, 2023 0.7844 0.7900 0.7380 0.7405 404,385 -0.07(-8.73%)
Sep 15, 2023 0.7350 0.8200 0.7350 0.8113 782,574 -0.00(-0.33%)
Sep 14, 2023 0.8300 0.8500 0.7771 0.8140 506,390 +0.01(+1.33%)
Sep 13, 2023 0.7700 0.8150 0.7652 0.8033 153,654 +0.04(+4.58%)
Sep 12, 2023 0.7900 0.8346 0.7601 0.7681 484,161 -0.03(-4.00%)
Sep 11, 2023 0.7353 0.8138 0.7350 0.8001 676,438 +0.06(+8.81%)
Sep 08, 2023 0.7590 0.7592 0.7350 0.7353 463,150 -0.03(-3.88%)
Sep 07, 2023 0.7500 0.7660 0.7450 0.7650 550,122 +0.01(+0.66%)
Sep 06, 2023 0.7760 0.7887 0.7550 0.7600 643,228 -0.02(-2.06%)
Sep 05, 2023 0.7800 0.7949 0.7760 0.7760 309,354 -0.01(-1.77%)
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.