Adaptimmune Ther ADR (NQ: ADAP )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	1.610	1.610	1.500	1.570	1,552,767	-0.04(-2.48%)
Feb 28, 2024	1.770	1.770	1.500	1.610	1,711,380	-0.10(-5.85%)
Feb 27, 2024	1.690	1.790	1.603	1.710	2,212,672	+0.07(+4.27%)
Feb 26, 2024	1.500	1.650	1.430	1.640	1,660,734	+0.16(+10.81%)
Feb 23, 2024	1.450	1.500	1.380	1.480	808,040	+0.10(+7.25%)
Feb 22, 2024	1.530	1.638	1.380	1.380	1,978,725	-0.12(-8.00%)
Feb 21, 2024	1.230	1.570	1.230	1.500	2,812,112	+0.24(+19.05%)
Feb 20, 2024	1.180	1.315	1.180	1.260	1,087,857	+0.06(+5.00%)
Feb 16, 2024	1.250	1.280	1.180	1.200	786,592	-0.05(-4.00%)
Feb 15, 2024	1.320	1.320	1.220	1.250	694,952	-0.03(-2.34%)
Feb 14, 2024	1.250	1.320	1.200	1.280	759,193	+0.08(+7.11%)
Feb 13, 2024	1.160	1.290	1.150	1.195	1,061,116	-0.01(-1.24%)
Feb 12, 2024	1.260	1.280	1.190	1.210	1,088,926	-0.04(-3.20%)
Feb 09, 2024	1.240	1.330	1.190	1.250	1,487,474	+0.10(+8.70%)
Feb 08, 2024	1.270	1.270	1.120	1.150	1,577,615	-0.09(-7.26%)
Feb 07, 2024	1.320	1.420	1.200	1.240	2,145,853	-0.09(-6.77%)
Feb 06, 2024	1.170	1.380	1.130	1.330	3,009,736	+0.16(+13.68%)
Feb 05, 2024	1.070	1.200	1.065	1.170	3,132,151	+0.13(+12.50%)
Feb 02, 2024	1.000	1.060	0.9210	1.040	2,341,197	+0.04(+4.00%)
Feb 01, 2024	1.030	1.100	0.9801	1.000	5,503,850	+0.04(+4.17%)
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%)

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.