Skip to main content

Adaptimmune Ther ADR (NQ: ADAP )

1.280 +0.040 (+3.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 1.220 1.340 1.219 1.280 2,434,374 +0.04(+3.23%)
Jul 11, 2024 1.220 1.270 1.170 1.240 2,176,206 +0.05(+4.20%)
Jul 10, 2024 1.200 1.230 1.180 1.190 1,149,855 -0.01(-0.83%)
Jul 09, 2024 1.200 1.230 1.150 1.200 1,592,105 +0.04(+3.45%)
Jul 08, 2024 1.240 1.250 1.120 1.160 2,198,954 -0.06(-4.92%)
Jul 05, 2024 1.030 1.220 1.020 1.220 3,830,304 +0.20(+19.61%)
Jul 03, 2024 1.060 1.060 1.000 1.020 740,677 -0.03(-2.86%)
Jul 02, 2024 1.070 1.100 1.030 1.050 1,611,901 +0.00(+0.00%)
Jul 01, 2024 1.000 1.060 0.9799 1.050 1,410,902 +0.08(+7.70%)
Jun 28, 2024 0.9800 1.030 0.9601 0.9749 1,600,236 -0.01(-0.60%)
Jun 27, 2024 0.8400 0.9896 0.8300 0.9808 2,722,723 +0.15(+17.96%)
Jun 26, 2024 0.8700 0.8650 0.8250 0.8315 1,715,263 -0.03(-3.97%)
Jun 25, 2024 0.8909 0.8909 0.8627 0.8659 774,822 -0.01(-1.67%)
Jun 24, 2024 0.8900 0.9190 0.8750 0.8806 755,061 -0.01(-1.06%)
Jun 21, 2024 0.8650 0.8964 0.8641 0.8900 588,973 +0.02(+1.97%)
Jun 20, 2024 0.8700 0.9000 0.8550 0.8728 1,862,988 -0.01(-0.82%)
Jun 18, 2024 0.9300 0.9401 0.8500 0.8800 2,798,180 -0.06(-6.08%)
Jun 17, 2024 1.010 1.020 0.9212 0.9370 1,991,723 -0.07(-7.23%)
Jun 14, 2024 1.020 1.040 1.000 1.010 834,358 -0.03(-2.88%)
Jun 13, 2024 1.050 1.050 1.020 1.040 599,829 +0.00(+0.00%)
Jun 12, 2024 1.050 1.080 1.030 1.040 882,889 +0.00(+0.00%)
Jun 11, 2024 1.020 1.050 1.010 1.040 1,642,351 +0.00(+0.00%)
Jun 10, 2024 1.010 1.045 1.010 1.040 1,624,142 +0.02(+1.96%)
Jun 07, 2024 1.010 1.060 1.010 1.020 1,076,531 -0.01(-0.97%)
Jun 06, 2024 1.020 1.060 1.010 1.030 1,828,326 -0.03(-2.83%)
Jun 05, 2024 0.9900 1.070 0.9900 1.060 1,846,967 +0.05(+4.95%)
Jun 04, 2024 1.050 1.050 0.9601 1.010 4,016,376 -0.06(-5.61%)
Jun 03, 2024 1.100 1.150 1.050 1.070 2,227,872 -0.06(-5.31%)
May 31, 2024 1.150 1.180 1.040 1.130 14,923,331 +0.12(+11.88%)
May 30, 2024 1.050 1.070 1.000 1.010 3,742,530 +0.00(+0.00%)
May 29, 2024 1.030 1.036 1.000 1.010 820,543 -0.03(-2.88%)
May 28, 2024 1.080 1.100 1.020 1.040 1,090,026 -0.01(-0.95%)
May 24, 2024 1.020 1.066 1.010 1.050 560,532 +0.04(+3.96%)
May 23, 2024 1.050 1.060 1.010 1.010 799,924 -0.04(-3.81%)
May 22, 2024 1.080 1.120 1.050 1.050 735,208 -0.03(-2.78%)
May 21, 2024 1.090 1.110 1.060 1.080 1,283,792 -0.02(-1.82%)
May 20, 2024 1.120 1.120 1.050 1.100 695,344 -0.01(-0.90%)
May 17, 2024 1.160 1.175 1.100 1.110 1,056,715 -0.09(-7.50%)
May 16, 2024 1.340 1.340 1.150 1.200 1,286,100 -0.04(-3.23%)
May 15, 2024 1.190 1.270 1.130 1.240 1,417,611 +0.09(+7.83%)
May 14, 2024 1.170 1.230 1.120 1.150 533,333 -0.02(-1.71%)
May 13, 2024 1.120 1.200 1.104 1.170 432,605 +0.05(+4.46%)
May 10, 2024 1.130 1.210 1.080 1.120 531,725 -0.02(-1.75%)
May 09, 2024 1.150 1.220 1.120 1.140 993,489 +0.00(+0.00%)
May 08, 2024 1.090 1.140 1.020 1.140 974,866 +0.04(+3.64%)
May 07, 2024 1.150 1.150 1.060 1.100 1,035,003 -0.05(-4.35%)
May 06, 2024 1.230 1.230 1.110 1.150 842,132 -0.04(-3.36%)
May 03, 2024 1.220 1.240 1.170 1.190 852,996 +0.00(+0.00%)
May 02, 2024 1.250 1.250 1.170 1.190 716,118 -0.02(-1.65%)
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.