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

Adaptimmune Ther ADR (NQ: ADAP )

0.7969 +0.0200 (+2.57%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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 (%)
Aug 31, 2022 1.940 2.060 1.925 1.980 146,465 +0.04(+2.06%)
Aug 30, 2022 2.050 2.092 1.920 1.940 177,280 -0.11(-5.37%)
Aug 29, 2022 2.050 2.170 2.030 2.050 155,370 -0.04(-1.91%)
Aug 26, 2022 2.210 2.240 2.050 2.090 225,588 -0.13(-5.86%)
Aug 25, 2022 2.270 2.330 2.175 2.220 153,505 +0.00(+0.00%)
Aug 24, 2022 2.180 2.290 2.170 2.220 181,210 +0.05(+2.30%)
Aug 23, 2022 2.100 2.200 2.074 2.170 245,245 +0.07(+3.33%)
Aug 22, 2022 2.100 2.120 2.040 2.100 169,942 -0.01(-0.47%)
Aug 19, 2022 2.070 2.140 2.070 2.110 142,209 -0.02(-0.94%)
Aug 18, 2022 2.120 2.130 2.000 2.130 295,128 +0.04(+1.91%)
Aug 17, 2022 2.170 2.270 2.080 2.090 349,176 -0.14(-6.28%)
Aug 16, 2022 2.430 2.430 2.210 2.230 456,796 -0.18(-7.47%)
Aug 15, 2022 2.400 2.530 2.350 2.410 315,733 +0.03(+1.26%)
Aug 12, 2022 2.270 2.540 2.270 2.380 567,635 +0.13(+5.78%)
Aug 11, 2022 2.280 2.360 2.210 2.250 201,842 -0.05(-2.17%)
Aug 10, 2022 2.290 2.340 2.220 2.300 216,951 +0.08(+3.60%)
Aug 09, 2022 2.200 2.380 2.190 2.220 348,142 +0.00(+0.00%)
Aug 08, 2022 2.370 2.370 2.150 2.220 332,611 -0.12(-5.13%)
Aug 05, 2022 2.290 2.400 2.180 2.340 259,995 +0.02(+0.86%)
Aug 04, 2022 2.080 2.330 1.969 2.320 516,255 +0.38(+19.59%)
Aug 03, 2022 1.780 2.030 1.780 1.940 368,751 +0.18(+10.23%)
Aug 02, 2022 1.710 1.830 1.710 1.760 119,685 +0.02(+1.15%)
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.