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

Adaptimmune Ther ADR (NQ: ADAP )

0.7969 +0.0200 (+2.57%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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 (%)
Jun 30, 2016 8.445 8.470 8.060 8.150 67,648 -0.11(-1.33%)
Jun 29, 2016 8.320 8.330 7.950 8.260 209,033 +0.14(+1.72%)
Jun 28, 2016 8.240 8.360 8.060 8.120 74,438 +0.10(+1.25%)
Jun 27, 2016 8.650 8.650 7.760 8.020 177,840 -0.57(-6.64%)
Jun 24, 2016 8.000 8.990 7.750 8.590 200,080 -0.64(-6.93%)
Jun 23, 2016 9.050 9.330 8.530 9.230 39,065 +0.35(+3.94%)
Jun 22, 2016 9.020 9.290 8.600 8.880 122,802 -0.10(-1.11%)
Jun 21, 2016 9.200 9.590 8.950 8.980 116,831 -0.12(-1.32%)
Jun 20, 2016 9.210 10.37 9.020 9.100 340,177 +0.05(+0.55%)
Jun 17, 2016 9.220 9.460 8.990 9.050 125,686 -0.21(-2.27%)
Jun 16, 2016 9.040 9.330 8.900 9.260 55,355 +0.16(+1.76%)
Jun 15, 2016 9.210 9.530 8.920 9.100 117,623 -0.06(-0.66%)
Jun 14, 2016 8.940 9.260 8.890 9.160 136,649 +0.11(+1.22%)
Jun 13, 2016 9.240 9.520 8.895 9.050 137,007 -0.29(-3.10%)
Jun 10, 2016 9.000 9.990 8.990 9.340 215,077 +0.17(+1.85%)
Jun 09, 2016 10.20 10.52 9.140 9.170 160,892 -1.11(-10.80%)
Jun 08, 2016 10.83 10.85 10.24 10.28 82,690 -0.61(-5.60%)
Jun 07, 2016 10.95 11.05 10.80 10.89 78,322 -0.14(-1.27%)
Jun 06, 2016 11.48 11.59 10.86 11.03 270,639 -0.09(-0.81%)
Jun 03, 2016 11.00 11.21 10.71 11.12 219,982 +0.06(+0.54%)
Jun 02, 2016 10.24 11.25 10.07 11.06 186,862 +0.86(+8.43%)
Jun 01, 2016 10.29 10.37 10.00 10.20 156,126 -0.09(-0.87%)
May 31, 2016 9.810 10.36 9.800 10.29 130,726 +0.44(+4.47%)
May 27, 2016 10.05 9.850 9.850 9.850 88,200 -0.15(-1.50%)
May 26, 2016 10.48 10.48 9.880 10.00 164,005 -0.27(-2.63%)
May 25, 2016 10.55 10.68 10.12 10.27 77,080 -0.16(-1.53%)
May 24, 2016 10.63 10.65 10.38 10.43 162,502 -0.12(-1.14%)
May 23, 2016 10.19 10.78 10.16 10.55 330,472 +0.44(+4.35%)
May 20, 2016 9.660 10.19 9.440 10.11 83,263 +0.56(+5.86%)
May 19, 2016 9.390 9.760 9.040 9.550 177,249 +0.23(+2.47%)
May 18, 2016 9.000 9.480 8.840 9.320 71,990 +0.28(+3.10%)
May 17, 2016 9.040 9.401 9.000 9.040 56,392 -0.18(-1.95%)
May 16, 2016 8.570 9.240 8.410 9.220 70,246 +0.82(+9.76%)
May 13, 2016 8.190 8.600 8.105 8.400 54,258 +0.15(+1.82%)
May 12, 2016 8.830 9.310 8.155 8.250 192,340 -0.60(-6.78%)
May 11, 2016 9.820 9.820 8.830 8.850 67,342 -1.02(-10.33%)
May 10, 2016 9.590 9.950 9.480 9.870 77,125 +0.34(+3.57%)
May 09, 2016 8.760 9.656 8.570 9.530 86,678 +0.84(+9.67%)
May 06, 2016 8.660 8.820 8.301 8.690 124,155 -0.06(-0.69%)
May 05, 2016 9.130 9.130 8.690 8.750 130,842 -0.40(-4.37%)
May 04, 2016 9.700 9.700 9.100 9.150 105,373 -0.56(-5.77%)
May 03, 2016 9.850 9.990 9.510 9.710 157,363 -0.06(-0.61%)
May 02, 2016 9.810 9.820 9.370 9.770 67,436 +0.08(+0.83%)
Apr 29, 2016 9.350 9.830 9.090 9.690 177,694 +0.24(+2.54%)
Apr 28, 2016 9.240 9.760 9.160 9.450 83,856 +0.03(+0.32%)
Apr 27, 2016 9.450 9.700 9.240 9.420 71,519 -0.03(-0.32%)
Apr 26, 2016 9.820 10.00 9.230 9.450 145,646 -0.39(-3.96%)
Apr 25, 2016 10.25 10.51 9.790 9.840 112,299 -0.54(-5.20%)
Apr 22, 2016 9.314 10.75 9.314 10.38 214,691 +0.94(+9.96%)
Apr 21, 2016 8.820 9.530 8.630 9.440 158,250 +0.52(+5.83%)
Apr 20, 2016 9.260 9.500 8.820 8.920 168,051 -0.27(-2.94%)
Apr 19, 2016 9.500 9.680 9.000 9.190 139,394 -0.12(-1.29%)
Apr 18, 2016 9.590 9.770 9.240 9.310 101,446 -0.32(-3.32%)
Apr 15, 2016 9.500 9.790 9.340 9.630 141,451 +0.15(+1.58%)
Apr 14, 2016 9.430 9.680 9.400 9.480 50,593 +0.07(+0.74%)
Apr 13, 2016 9.160 9.620 9.020 9.410 112,251 +0.30(+3.29%)
Apr 12, 2016 9.280 9.420 8.950 9.110 104,904 -0.18(-1.94%)
Apr 11, 2016 9.950 10.28 9.250 9.290 94,488 -0.53(-5.40%)
Apr 08, 2016 10.11 10.57 9.690 9.820 148,426 -0.17(-1.70%)
Apr 07, 2016 9.700 10.30 9.700 9.990 308,020 +0.51(+5.38%)
Apr 06, 2016 8.930 9.620 8.930 9.480 172,026 +0.63(+7.12%)
Apr 05, 2016 8.620 9.090 8.420 8.850 153,247 +0.23(+2.67%)
Apr 04, 2016 8.350 9.100 8.350 8.620 245,487 +0.32(+3.86%)
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.