Indicators

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

Historical Prices

Month:

Year:

Range:

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%)

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.