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

Adaptimmune Ther ADR (NQ: ADAP )

0.9767 +0.0783 (+8.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
Nov 30, 2022 2.250 2.380 2.150 2.170 356,750 -0.02(-0.91%)
Nov 29, 2022 2.150 2.280 2.100 2.190 469,632 +0.08(+3.79%)
Nov 28, 2022 2.200 2.295 2.090 2.110 284,185 -0.09(-4.09%)
Nov 25, 2022 2.260 2.400 2.190 2.200 152,004 -0.03(-1.35%)
Nov 23, 2022 2.410 2.520 2.180 2.230 426,244 -0.21(-8.61%)
Nov 22, 2022 2.540 2.540 2.300 2.440 588,941 -0.09(-3.56%)
Nov 21, 2022 2.310 2.540 2.300 2.530 429,329 +0.17(+7.20%)
Nov 18, 2022 2.420 2.430 2.320 2.360 362,872 +0.01(+0.43%)
Nov 17, 2022 2.210 2.390 2.200 2.350 418,936 +0.00(+0.00%)
Nov 16, 2022 2.370 2.380 2.240 2.350 761,191 -0.03(-1.26%)
Nov 15, 2022 2.510 2.610 2.317 2.380 654,367 -0.14(-5.56%)
Nov 14, 2022 2.520 2.650 2.431 2.520 1,479,907 +0.01(+0.40%)
Nov 11, 2022 2.300 2.570 2.280 2.510 923,215 +0.29(+13.06%)
Nov 10, 2022 2.100 2.250 2.030 2.220 625,410 +0.12(+5.71%)
Nov 09, 2022 2.200 2.270 2.037 2.100 1,413,574 +0.02(+0.96%)
Nov 08, 2022 1.780 2.150 1.700 2.080 1,471,083 +0.42(+25.30%)
Nov 07, 2022 1.630 1.710 1.570 1.660 294,142 +0.06(+3.75%)
Nov 04, 2022 1.620 1.640 1.560 1.600 391,868 +0.01(+0.63%)
Nov 03, 2022 1.500 1.630 1.464 1.590 281,073 +0.08(+5.30%)
Nov 02, 2022 1.470 1.530 1.410 1.510 197,303 +0.06(+4.14%)
Nov 01, 2022 1.440 1.500 1.410 1.450 355,213 +0.03(+2.11%)
Oct 31, 2022 1.380 1.450 1.380 1.420 187,763 +0.03(+2.16%)
Oct 28, 2022 1.340 1.410 1.330 1.390 224,158 +0.02(+1.46%)
Oct 27, 2022 1.360 1.400 1.300 1.370 256,375 +0.03(+2.24%)
Oct 26, 2022 1.230 1.360 1.220 1.340 597,703 +0.07(+5.51%)
Oct 25, 2022 1.030 1.270 1.020 1.270 833,542 +0.07(+5.83%)
Oct 24, 2022 1.280 1.280 1.180 1.200 729,921 -0.08(-6.25%)
Oct 21, 2022 1.320 1.410 1.260 1.280 4,925,066 -0.03(-2.29%)
Oct 20, 2022 1.240 1.420 1.220 1.310 450,176 +0.08(+6.50%)
Oct 19, 2022 1.160 1.250 1.140 1.230 479,446 +0.06(+5.13%)
Oct 18, 2022 1.140 1.220 1.140 1.170 146,245 +0.01(+0.86%)
Oct 17, 2022 1.130 1.220 1.090 1.160 225,354 +0.03(+2.65%)
Oct 14, 2022 1.120 1.170 1.090 1.130 143,542 +0.01(+0.89%)
Oct 13, 2022 1.050 1.130 1.020 1.120 172,307 +0.07(+6.67%)
Oct 12, 2022 1.080 1.090 1.025 1.050 154,805 -0.04(-3.67%)
Oct 11, 2022 1.080 1.180 1.030 1.090 212,607 +0.00(+0.00%)
Oct 10, 2022 1.190 1.190 1.075 1.090 469,682 -0.11(-9.17%)
Oct 07, 2022 1.130 1.230 1.060 1.200 617,780 +0.08(+7.14%)
Oct 06, 2022 1.120 1.160 1.080 1.120 197,019 +0.02(+1.82%)
Oct 05, 2022 1.140 1.160 1.090 1.100 313,987 -0.05(-4.35%)
Oct 04, 2022 1.090 1.198 1.080 1.150 274,236 +0.07(+6.48%)
Oct 03, 2022 1.050 1.160 1.030 1.080 333,568 +0.01(+0.47%)
Sep 30, 2022 1.080 1.090 1.010 1.075 317,129 +0.01(+1.42%)
Sep 29, 2022 1.150 1.160 1.020 1.060 597,621 -0.09(-7.83%)
Sep 28, 2022 1.100 1.190 1.090 1.150 528,664 +0.04(+3.60%)
Sep 27, 2022 1.200 1.240 1.090 1.110 584,206 -0.09(-7.50%)
Sep 26, 2022 1.160 1.240 1.160 1.200 270,218 +0.03(+2.56%)
Sep 23, 2022 1.350 1.400 1.100 1.170 1,155,576 -0.16(-12.03%)
Sep 22, 2022 1.360 1.400 1.290 1.330 246,976 -0.03(-2.21%)
Sep 21, 2022 1.480 1.490 1.360 1.360 460,596 -0.13(-8.72%)
Sep 20, 2022 1.490 1.560 1.480 1.490 127,963 -0.04(-2.61%)
Sep 19, 2022 1.550 1.600 1.360 1.530 539,852 +0.00(+0.00%)
Sep 16, 2022 1.620 1.645 1.500 1.530 288,750 -0.09(-5.56%)
Sep 15, 2022 1.650 1.700 1.620 1.620 173,715 -0.03(-1.82%)
Sep 14, 2022 1.780 1.787 1.620 1.650 380,039 -0.12(-6.78%)
Sep 13, 2022 1.870 1.900 1.760 1.770 340,622 -0.17(-8.76%)
Sep 12, 2022 1.900 1.970 1.850 1.940 389,240 +0.02(+1.04%)
Sep 09, 2022 2.120 2.120 1.890 1.920 697,469 -0.12(-5.88%)
Sep 08, 2022 1.860 2.080 1.850 2.040 270,807 +0.18(+9.68%)
Sep 07, 2022 1.930 1.983 1.830 1.860 404,432 -0.07(-3.63%)
Sep 06, 2022 2.060 2.070 1.930 1.930 135,291 -0.09(-4.46%)
Sep 02, 2022 1.950 2.060 1.934 2.020 179,436 +0.10(+5.21%)
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.