Skip to main content

Adaptimmune Ther ADR (NQ: ADAP )

1.580 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 0.6900 0.8400 0.6886 0.7930 1,292,807 +0.10(+14.91%)
Dec 28, 2023 0.7591 0.7591 0.6200 0.6901 1,351,111 -0.03(-4.02%)
Dec 27, 2023 0.5900 0.7236 0.5900 0.7190 1,659,681 +0.13(+23.03%)
Dec 26, 2023 0.5039 0.6200 0.5005 0.5844 1,493,869 +0.08(+16.88%)
Dec 22, 2023 0.4800 0.5024 0.4720 0.5000 699,562 +0.03(+5.78%)
Dec 21, 2023 0.4400 0.4734 0.4300 0.4727 757,969 +0.03(+7.12%)
Dec 20, 2023 0.4600 0.4974 0.4399 0.4413 771,703 -0.02(-4.07%)
Dec 19, 2023 0.4460 0.4974 0.4351 0.4600 1,081,404 +0.01(+2.34%)
Dec 18, 2023 0.4581 0.4599 0.4320 0.4495 1,139,548 -0.00(-0.11%)
Dec 15, 2023 0.4810 0.4987 0.4500 0.4500 1,524,666 -0.04(-7.86%)
Dec 14, 2023 0.4903 0.5150 0.4820 0.4884 548,826 -0.02(-4.01%)
Dec 13, 2023 0.5000 0.5100 0.4820 0.5088 396,309 +0.01(+2.87%)
Dec 12, 2023 0.5002 0.5280 0.4910 0.4946 341,046 -0.01(-1.57%)
Dec 11, 2023 0.5219 0.5300 0.4950 0.5025 428,503 -0.04(-7.78%)
Dec 08, 2023 0.5317 0.5605 0.5300 0.5449 263,717 -0.02(-4.39%)
Dec 07, 2023 0.5800 0.5800 0.5249 0.5699 336,187 +0.01(+1.50%)
Dec 06, 2023 0.5680 0.5890 0.5550 0.5615 769,100 +0.00(+0.09%)
Dec 05, 2023 0.5569 0.6000 0.5000 0.5610 762,306 +0.03(+6.13%)
Dec 04, 2023 0.5300 0.5980 0.4900 0.5286 614,218 -0.01(-2.51%)
Dec 01, 2023 0.4712 0.5483 0.4700 0.5422 335,540 +0.04(+8.44%)
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%)
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.