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 (%)
Jan 29, 2016 7.190 7.560 6.900 7.070 238,186 -0.16(-2.21%)
Jan 28, 2016 7.780 7.810 7.130 7.230 352,155 -0.53(-6.83%)
Jan 27, 2016 8.380 8.410 7.720 7.760 263,424 -0.58(-6.95%)
Jan 26, 2016 8.460 8.990 8.210 8.340 168,870 -0.16(-1.88%)
Jan 25, 2016 8.720 9.280 8.460 8.500 180,213 -0.31(-3.52%)
Jan 22, 2016 8.100 8.830 8.100 8.810 157,837 +0.79(+9.85%)
Jan 21, 2016 8.050 8.190 7.700 8.020 218,346 -0.03(-0.37%)
Jan 20, 2016 7.580 8.630 7.310 8.050 486,173 +0.43(+5.64%)
Jan 19, 2016 7.830 8.077 7.450 7.620 297,820 -0.04(-0.52%)
Jan 15, 2016 7.520 7.660 7.660 7.660 414,100 +0.11(+1.46%)
Jan 14, 2016 7.130 8.330 6.750 7.550 673,181 +0.37(+5.15%)
Jan 13, 2016 8.450 8.822 7.140 7.180 546,867 -1.33(-15.63%)
Jan 12, 2016 9.510 9.729 7.810 8.510 774,794 -0.91(-9.66%)
Jan 11, 2016 10.61 10.63 9.050 9.420 820,495 -1.11(-10.54%)
Jan 08, 2016 10.75 10.88 10.22 10.53 544,652 -0.12(-1.13%)
Jan 07, 2016 11.34 11.82 10.17 10.65 825,793 -1.03(-8.82%)
Jan 06, 2016 12.15 12.38 11.64 11.68 811,161 -0.61(-4.96%)
Jan 05, 2016 11.85 12.85 11.53 12.29 551,571 +0.47(+3.98%)
Jan 04, 2016 12.04 12.04 11.33 11.82 341,500 -0.24(-1.99%)
Dec 31, 2015 12.12 12.06 12.06 12.06 169,600 -0.12(-0.99%)
Dec 30, 2015 11.36 12.35 11.20 12.18 280,623 +0.83(+7.31%)
Dec 29, 2015 10.75 11.47 10.54 11.35 205,193 +0.73(+6.87%)
Dec 28, 2015 11.00 11.13 10.57 10.62 280,270 -0.38(-3.45%)
Dec 24, 2015 10.87 11.00 11.00 11.00 277,200 -0.03(-0.27%)
Dec 23, 2015 10.34 12.14 10.05 11.03 3,012,957 +0.97(+9.64%)
Dec 22, 2015 9.990 10.24 9.760 10.06 149,386 +0.16(+1.62%)
Dec 21, 2015 9.560 10.02 9.030 9.900 93,470 +0.41(+4.32%)
Dec 18, 2015 8.850 9.560 8.790 9.490 123,333 +0.63(+7.11%)
Dec 17, 2015 9.160 9.160 8.620 8.860 161,154 -0.29(-3.17%)
Dec 16, 2015 8.950 9.340 8.680 9.150 144,208 +0.27(+3.04%)
Dec 15, 2015 9.060 9.180 8.270 8.880 329,364 -0.17(-1.88%)
Dec 14, 2015 9.630 9.654 8.800 9.050 266,471 -0.66(-6.80%)
Dec 11, 2015 9.910 9.940 9.515 9.710 192,505 -0.29(-2.90%)
Dec 10, 2015 9.810 10.03 9.620 10.00 167,598 +0.13(+1.32%)
Dec 09, 2015 9.950 10.02 9.610 9.870 130,166 -0.08(-0.80%)
Dec 08, 2015 10.06 10.12 9.790 9.950 94,265 -0.12(-1.19%)
Dec 07, 2015 10.65 10.65 9.670 10.07 197,717 -0.52(-4.91%)
Dec 04, 2015 10.30 10.66 9.860 10.59 247,061 +0.29(+2.82%)
Dec 03, 2015 9.880 10.70 9.880 10.30 509,801 +0.39(+3.94%)
Dec 02, 2015 9.340 10.15 9.330 9.910 631,718 +0.52(+5.54%)
Dec 01, 2015 9.280 9.490 9.050 9.390 381,887 +0.35(+3.87%)
Nov 30, 2015 9.150 9.380 8.750 9.040 243,831 -0.06(-0.66%)
Nov 27, 2015 8.950 9.160 8.770 9.100 74,589 +0.18(+2.02%)
Nov 25, 2015 8.890 8.920 8.920 8.920 259,600 +0.00(+0.00%)
Nov 24, 2015 8.980 9.215 8.750 8.920 155,084 -0.09(-1.00%)
Nov 23, 2015 8.970 9.280 8.600 9.010 106,494 +0.05(+0.56%)
Nov 20, 2015 8.770 8.980 8.443 8.960 104,072 +0.16(+1.82%)
Nov 19, 2015 9.030 9.200 8.490 8.800 261,693 -0.31(-3.40%)
Nov 18, 2015 9.400 9.400 9.020 9.110 632,521 -0.78(-7.89%)
Nov 17, 2015 9.600 10.40 9.530 9.890 177,760 +0.37(+3.89%)
Nov 16, 2015 10.62 10.89 9.105 9.520 151,882 -1.35(-12.42%)
Nov 13, 2015 10.50 11.30 10.50 10.87 94,082 +0.23(+2.16%)
Nov 12, 2015 11.10 11.45 10.56 10.64 160,044 -0.42(-3.80%)
Nov 11, 2015 11.21 11.52 10.96 11.06 124,802 -0.27(-2.38%)
Nov 10, 2015 11.02 11.52 10.89 11.33 171,582 +0.32(+2.91%)
Nov 09, 2015 11.70 11.71 10.94 11.01 115,059 -0.66(-5.66%)
Nov 06, 2015 13.01 13.11 11.32 11.67 238,313 -1.45(-11.05%)
Nov 05, 2015 12.85 14.78 11.97 13.12 457,464 +1.53(+13.20%)
Nov 04, 2015 11.20 11.61 11.11 11.59 144,227 +0.47(+4.23%)
Nov 03, 2015 11.13 11.68 10.95 11.12 170,150 -0.12(-1.07%)
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.