Skip to main content

Adaptimmune Ther ADR (NQ: ADAP )

1.480 +0.100 (+7.25%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 1.450 1.500 1.380 1.480 807,992 +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 0.4987 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.