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 (%)
Mar 28, 2024 1.650 1.580 1.580 1.580 1,066,461 +0.00(+0.00%)
Mar 27, 2024 1.550 1.625 1.470 1.580 1,183,459 +0.06(+3.95%)
Mar 26, 2024 1.450 1.570 1.380 1.520 1,194,904 +0.08(+5.56%)
Mar 25, 2024 1.460 1.560 1.420 1.440 1,175,394 +0.00(+0.00%)
Mar 22, 2024 1.340 1.490 1.324 1.440 1,671,980 +0.10(+7.46%)
Mar 21, 2024 1.290 1.400 1.290 1.340 1,148,415 +0.01(+0.75%)
Mar 20, 2024 1.440 1.440 1.240 1.330 3,079,069 -0.08(-5.67%)
Mar 19, 2024 1.450 1.520 1.380 1.410 1,177,928 -0.06(-4.08%)
Mar 18, 2024 1.500 1.510 1.360 1.470 1,093,143 -0.01(-0.68%)
Mar 15, 2024 1.470 1.490 1.420 1.480 634,191 +0.02(+1.37%)
Mar 14, 2024 1.550 1.560 1.410 1.460 1,339,696 -0.13(-8.18%)
Mar 13, 2024 1.560 1.700 1.470 1.590 1,398,424 +0.10(+6.71%)
Mar 12, 2024 1.540 1.560 1.420 1.490 1,623,948 -0.05(-3.25%)
Mar 11, 2024 1.800 1.800 1.520 1.540 2,094,477 -0.21(-12.00%)
Mar 08, 2024 1.790 2.050 1.720 1.750 12,009,195 +0.01(+0.57%)
Mar 07, 2024 1.750 1.850 1.620 1.740 2,526,098 +0.03(+1.75%)
Mar 06, 2024 1.590 1.750 1.490 1.710 2,209,344 +0.25(+17.12%)
Mar 05, 2024 1.480 1.530 1.380 1.460 815,506 -0.02(-1.35%)
Mar 04, 2024 1.630 1.636 1.420 1.480 1,121,246 -0.11(-6.92%)
Mar 01, 2024 1.560 1.640 1.550 1.590 924,045 +0.02(+1.27%)
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%)
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.