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

Adaptimmune Ther ADR (NQ: ADAP )

1.075 +0.015 (+1.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Jan 31, 2024 0.9000 1.040 0.9000 0.9600 4,582,766 +0.09(+9.74%)
Jan 30, 2024 0.7800 0.8787 0.7619 0.8748 19,978,048 +0.08(+10.18%)
Jan 29, 2024 0.7505 0.8000 0.7301 0.7940 562,311 +0.06(+8.77%)
Jan 26, 2024 0.7500 0.7606 0.7200 0.7300 296,209 -0.01(-0.95%)
Jan 25, 2024 0.7201 0.7500 0.6905 0.7370 319,525 +0.02(+3.08%)
Jan 24, 2024 0.7610 0.8001 0.7100 0.7150 346,713 -0.05(-5.92%)
Jan 23, 2024 0.7300 0.7800 0.7201 0.7600 596,431 +0.03(+4.64%)
Jan 22, 2024 0.7080 0.7500 0.7030 0.7263 355,487 +0.02(+3.37%)
Jan 19, 2024 0.7150 0.7722 0.6900 0.7026 735,903 -0.02(-2.75%)
Jan 18, 2024 0.7196 0.7300 0.6760 0.7225 485,021 -0.00(-0.36%)
Jan 17, 2024 0.7300 0.7498 0.6517 0.7251 856,844 +0.02(+2.13%)
Jan 16, 2024 0.7900 0.8100 0.7100 0.7100 829,549 -0.11(-13.72%)
Jan 12, 2024 0.9000 0.9000 0.8127 0.8229 512,264 -0.06(-6.48%)
Jan 11, 2024 0.9000 0.9000 0.7702 0.8799 668,943 -0.02(-2.23%)
Jan 10, 2024 0.9200 0.9215 0.8700 0.9000 820,559 -0.02(-1.69%)
Jan 09, 2024 0.9250 0.9590 0.9000 0.9155 608,129 -0.02(-2.09%)
Jan 08, 2024 0.9200 0.9370 0.8211 0.9350 1,330,723 +0.06(+6.25%)
Jan 05, 2024 0.8100 0.9298 0.8001 0.8800 1,538,958 +0.07(+8.51%)
Jan 04, 2024 0.7600 0.8489 0.7500 0.8110 1,395,246 +0.09(+12.40%)
Jan 03, 2024 0.7600 0.7600 0.6900 0.7215 505,473 -0.02(-3.28%)
Jan 02, 2024 0.8100 0.8500 0.7306 0.7460 807,231 -0.05(-5.93%)
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 0.4810 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%)
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.