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

Adaptimmune Ther ADR (NQ: ADAP )

0.8984 -0.0916 (-9.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
Mar 29, 2019 4.130 4.360 4.040 4.300 275,100 +0.22(+5.39%)
Mar 28, 2019 3.920 4.150 3.870 4.080 195,358 +0.10(+2.51%)
Mar 27, 2019 3.900 4.030 3.740 3.980 390,229 +0.10(+2.58%)
Mar 26, 2019 3.770 3.990 3.700 3.880 177,989 +0.13(+3.47%)
Mar 25, 2019 3.610 3.850 3.550 3.750 249,809 +0.12(+3.31%)
Mar 22, 2019 3.830 3.830 3.600 3.630 235,800 -0.20(-5.22%)
Mar 21, 2019 3.840 3.890 3.740 3.830 256,256 -0.06(-1.54%)
Mar 20, 2019 3.830 3.910 3.760 3.890 288,504 +0.05(+1.30%)
Mar 19, 2019 3.910 3.940 3.820 3.840 149,609 -0.04(-1.03%)
Mar 18, 2019 3.960 4.137 3.870 3.880 206,547 -0.09(-2.27%)
Mar 15, 2019 3.940 4.080 3.860 3.970 252,100 +0.04(+1.02%)
Mar 14, 2019 3.940 4.040 3.825 3.930 327,292 +0.00(+0.00%)
Mar 13, 2019 4.060 4.130 3.900 3.930 151,128 -0.10(-2.48%)
Mar 12, 2019 3.910 4.100 3.880 4.030 165,480 +0.13(+3.33%)
Mar 11, 2019 3.800 3.910 3.790 3.900 224,962 +0.18(+4.84%)
Mar 08, 2019 4.070 4.200 3.700 3.720 502,700 -0.41(-9.93%)
Mar 07, 2019 4.070 4.200 3.910 4.130 393,393 +0.12(+2.99%)
Mar 06, 2019 4.380 4.390 4.000 4.010 319,776 -0.38(-8.66%)
Mar 05, 2019 4.300 4.590 4.138 4.390 490,322 +0.12(+2.81%)
Mar 04, 2019 4.600 4.607 4.240 4.270 431,431 -0.30(-6.56%)
Mar 01, 2019 4.420 4.680 4.350 4.570 230,200 +0.18(+4.10%)
Feb 28, 2019 4.700 4.740 4.330 4.390 472,774 -0.25(-5.39%)
Feb 27, 2019 4.900 5.150 4.540 4.640 284,500 -0.22(-4.53%)
Feb 26, 2019 4.810 5.060 4.750 4.860 187,660 +0.05(+1.04%)
Feb 25, 2019 4.650 4.940 4.481 4.810 379,956 +0.24(+5.25%)
Feb 22, 2019 4.640 4.820 4.480 4.570 311,000 -0.09(-1.93%)
Feb 21, 2019 4.710 4.710 4.550 4.660 187,468 -0.05(-1.06%)
Feb 20, 2019 4.720 4.790 4.625 4.710 194,395 +0.00(+0.00%)
Feb 19, 2019 4.920 4.970 4.680 4.710 176,873 -0.23(-4.66%)
Feb 15, 2019 4.840 4.960 4.650 4.940 223,900 +0.10(+2.07%)
Feb 14, 2019 4.820 4.980 4.750 4.840 251,764 +0.02(+0.41%)
Feb 13, 2019 5.370 5.430 4.800 4.820 330,936 -0.51(-9.57%)
Feb 12, 2019 5.170 5.370 5.090 5.330 214,754 +0.18(+3.50%)
Feb 11, 2019 5.050 5.180 4.920 5.150 165,582 +0.16(+3.21%)
Feb 08, 2019 4.640 5.000 4.540 4.990 351,400 +0.34(+7.31%)
Feb 07, 2019 4.820 4.890 4.530 4.650 282,611 -0.22(-4.52%)
Feb 06, 2019 4.710 4.946 4.600 4.870 193,598 +0.19(+4.06%)
Feb 05, 2019 4.890 4.950 4.650 4.680 209,970 -0.18(-3.70%)
Feb 04, 2019 5.110 5.240 4.850 4.860 202,878 -0.20(-3.95%)
Feb 01, 2019 4.900 5.290 4.830 5.060 253,200 +0.19(+3.90%)
Jan 31, 2019 4.680 5.000 4.680 4.870 253,512 +0.21(+4.51%)
Jan 30, 2019 4.670 4.760 4.480 4.660 210,760 +0.06(+1.30%)
Jan 29, 2019 4.520 4.793 4.500 4.600 172,448 +0.10(+2.22%)
Jan 28, 2019 4.670 4.690 4.400 4.500 260,002 -0.19(-4.05%)
Jan 25, 2019 4.490 4.770 4.490 4.690 100,200 +0.20(+4.45%)
Jan 24, 2019 4.500 4.730 4.360 4.490 217,819 +0.02(+0.45%)
Jan 23, 2019 4.480 4.739 4.410 4.470 260,295 -0.06(-1.32%)
Jan 22, 2019 4.860 4.870 4.490 4.530 466,096 -0.33(-6.79%)
Jan 18, 2019 5.040 5.085 4.730 4.860 434,200 -0.18(-3.57%)
Jan 17, 2019 5.300 5.300 5.010 5.040 168,285 -0.27(-5.08%)
Jan 16, 2019 5.320 5.970 5.160 5.310 167,966 +0.01(+0.19%)
Jan 15, 2019 5.400 5.520 5.260 5.300 233,088 -0.09(-1.67%)
Jan 14, 2019 5.700 5.700 5.210 5.390 335,091 -0.35(-6.10%)
Jan 11, 2019 5.850 5.960 5.660 5.740 157,200 -0.10(-1.71%)
Jan 10, 2019 5.810 5.950 5.600 5.840 186,577 +0.01(+0.17%)
Jan 09, 2019 5.800 5.880 5.710 5.830 197,483 +0.03(+0.52%)
Jan 08, 2019 6.220 6.310 5.690 5.800 371,130 -0.26(-4.29%)
Jan 07, 2019 5.790 6.170 5.690 6.060 288,668 +0.34(+5.94%)
Jan 04, 2019 5.430 6.020 5.420 5.720 943,900 +0.38(+7.12%)
Jan 03, 2019 5.450 5.660 5.190 5.340 399,822 -0.20(-3.61%)
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.