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

Adaptimmune Ther ADR (NQ: ADAP )

1.060 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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 31, 2023 1.080 1.110 1.050 1.090 454,026 +0.03(+2.83%)
Mar 30, 2023 1.050 1.100 1.040 1.060 259,268 +0.00(+0.00%)
Mar 29, 2023 1.100 1.100 1.040 1.060 408,557 +0.00(+0.00%)
Mar 28, 2023 1.100 1.120 1.050 1.060 521,325 -0.04(-3.64%)
Mar 27, 2023 1.110 1.140 1.100 1.100 306,388 +0.00(+0.00%)
Mar 24, 2023 1.110 1.120 1.060 1.100 562,736 +0.01(+0.92%)
Mar 23, 2023 1.120 1.140 1.020 1.090 646,552 -0.02(-1.80%)
Mar 22, 2023 1.190 1.200 1.100 1.110 525,855 -0.08(-6.72%)
Mar 21, 2023 1.100 1.190 1.090 1.190 1,093,914 +0.10(+9.17%)
Mar 20, 2023 1.120 1.149 1.070 1.090 1,378,615 -0.03(-2.68%)
Mar 17, 2023 1.200 1.200 1.120 1.120 963,950 -0.08(-6.67%)
Mar 16, 2023 1.100 1.260 1.100 1.200 926,633 +0.07(+6.19%)
Mar 15, 2023 1.140 1.150 1.090 1.130 551,515 -0.02(-1.74%)
Mar 14, 2023 1.120 1.170 1.090 1.150 705,767 +0.04(+3.60%)
Mar 13, 2023 1.100 1.160 1.060 1.110 886,892 -0.01(-0.89%)
Mar 10, 2023 1.170 1.170 1.090 1.120 1,619,054 -0.07(-5.88%)
Mar 09, 2023 1.240 1.250 1.145 1.190 1,309,962 -0.01(-0.83%)
Mar 08, 2023 1.280 1.300 1.200 1.200 1,490,882 -0.05(-4.00%)
Mar 07, 2023 1.320 1.365 1.180 1.250 2,671,456 -0.07(-5.30%)
Mar 06, 2023 1.350 1.490 1.260 1.320 4,809,463 -0.44(-25.00%)
Mar 03, 2023 1.650 1.790 1.650 1.760 205,294 +0.12(+7.32%)
Mar 02, 2023 1.610 1.700 1.610 1.640 116,502 -0.01(-0.61%)
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.