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 28, 2019 3.930 4.040 3.910 4.020 121,700 +0.03(+0.75%)
Jun 27, 2019 4.060 4.140 3.910 3.990 174,124 -0.06(-1.48%)
Jun 26, 2019 3.980 4.090 3.861 4.050 265,009 +0.07(+1.76%)
Jun 25, 2019 3.810 4.010 3.760 3.980 273,662 +0.19(+5.01%)
Jun 24, 2019 3.700 3.830 3.550 3.790 171,049 +0.13(+3.55%)
Jun 21, 2019 3.510 3.700 3.440 3.660 154,500 +0.17(+4.87%)
Jun 20, 2019 3.570 3.590 3.430 3.490 280,651 +0.03(+0.87%)
Jun 19, 2019 3.500 3.570 3.450 3.460 208,882 -0.04(-1.14%)
Jun 18, 2019 3.690 3.780 3.480 3.500 312,531 -0.16(-4.37%)
Jun 17, 2019 3.640 3.790 3.510 3.660 253,445 +0.06(+1.67%)
Jun 14, 2019 3.680 3.710 3.510 3.600 182,000 -0.10(-2.70%)
Jun 13, 2019 3.580 3.700 3.460 3.700 139,842 +0.13(+3.64%)
Jun 12, 2019 3.610 3.620 3.400 3.570 244,900 -0.06(-1.65%)
Jun 11, 2019 4.010 4.010 3.530 3.630 313,659 -0.32(-8.10%)
Jun 10, 2019 3.620 4.020 3.510 3.950 337,762 +0.39(+10.96%)
Jun 07, 2019 3.600 3.630 3.500 3.560 166,100 -0.01(-0.28%)
Jun 06, 2019 3.830 3.850 3.520 3.570 212,858 -0.23(-6.05%)
Jun 05, 2019 3.680 3.820 3.580 3.800 199,517 +0.16(+4.40%)
Jun 04, 2019 3.540 3.670 3.460 3.640 159,968 +0.15(+4.30%)
Jun 03, 2019 3.490 3.490 3.300 3.490 184,815 +0.03(+0.87%)
May 31, 2019 3.450 3.480 3.300 3.460 267,800 +0.06(+1.76%)
May 30, 2019 3.300 3.480 3.240 3.400 295,339 +0.17(+5.26%)
May 29, 2019 3.470 3.470 3.200 3.230 613,422 -0.29(-8.24%)
May 28, 2019 3.650 3.780 3.500 3.520 270,751 -0.15(-4.09%)
May 24, 2019 3.590 3.738 3.590 3.670 114,200 +0.04(+1.10%)
May 23, 2019 3.680 3.750 3.510 3.630 353,703 -0.09(-2.42%)
May 22, 2019 3.900 3.990 3.680 3.720 180,870 -0.20(-5.10%)
May 21, 2019 3.630 4.060 3.620 3.920 294,418 +0.30(+8.29%)
May 20, 2019 3.670 3.730 3.600 3.620 143,306 -0.05(-1.36%)
May 17, 2019 3.700 3.750 3.620 3.670 200,000 -0.02(-0.54%)
May 16, 2019 3.900 3.900 3.610 3.690 489,825 -0.18(-4.65%)
May 15, 2019 3.800 3.970 3.690 3.870 522,545 +0.10(+2.65%)
May 14, 2019 3.960 4.070 3.760 3.770 370,333 -0.15(-3.83%)
May 13, 2019 4.160 4.200 3.900 3.920 283,378 -0.30(-7.11%)
May 10, 2019 4.250 4.400 4.120 4.220 460,200 -0.08(-1.86%)
May 09, 2019 4.290 4.350 4.050 4.300 466,148 -0.02(-0.46%)
May 08, 2019 4.260 4.430 4.150 4.320 319,333 +0.00(+0.00%)
May 07, 2019 4.180 4.650 4.060 4.320 787,702 -0.05(-1.14%)
May 06, 2019 4.890 5.100 4.180 4.370 1,530,552 -0.27(-5.82%)
May 03, 2019 4.650 4.890 4.570 4.640 784,100 -0.16(-3.33%)
May 02, 2019 4.780 4.960 4.570 4.800 437,044 -0.01(-0.21%)
May 01, 2019 4.810 5.070 4.720 4.810 273,023 +0.01(+0.21%)
Apr 30, 2019 4.650 4.920 4.650 4.800 499,580 +0.13(+2.78%)
Apr 29, 2019 4.750 4.870 4.530 4.670 238,375 -0.16(-3.31%)
Apr 26, 2019 4.630 4.870 4.470 4.830 355,100 +0.17(+3.65%)
Apr 25, 2019 4.240 4.790 4.100 4.660 417,714 +0.43(+10.17%)
Apr 24, 2019 4.400 4.400 4.150 4.230 189,260 -0.17(-3.86%)
Apr 23, 2019 4.050 4.400 4.050 4.400 171,385 +0.33(+8.11%)
Apr 22, 2019 4.190 4.190 3.960 4.070 234,653 -0.05(-1.21%)
Apr 18, 2019 4.310 4.340 3.920 4.120 302,000 -0.17(-3.96%)
Apr 17, 2019 4.280 4.340 4.000 4.290 261,866 +0.05(+1.18%)
Apr 16, 2019 4.300 4.340 4.220 4.240 92,350 -0.03(-0.70%)
Apr 15, 2019 4.350 4.389 4.210 4.270 95,118 -0.04(-0.93%)
Apr 12, 2019 4.450 4.510 4.270 4.310 106,800 -0.07(-1.60%)
Apr 11, 2019 4.590 4.720 4.300 4.380 237,103 -0.18(-3.95%)
Apr 10, 2019 4.610 4.790 4.470 4.560 180,328 -0.01(-0.22%)
Apr 09, 2019 4.990 4.990 4.560 4.570 202,047 -0.40(-8.05%)
Apr 08, 2019 5.080 5.180 4.800 4.970 176,977 -0.12(-2.36%)
Apr 05, 2019 4.990 5.170 4.940 5.090 130,100 +0.13(+2.62%)
Apr 04, 2019 5.300 5.350 4.750 4.960 423,976 -0.45(-8.32%)
Apr 03, 2019 4.840 5.500 4.780 5.410 845,953 +0.71(+15.11%)
Apr 02, 2019 4.480 4.720 4.260 4.700 239,290 +0.36(+8.29%)
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.