Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Adaptimmune Ther ADR (NQ: ADAP )

0.5700 +0.0100 (+1.79%)
Streaming Delayed Price Updated: 3:11 PM EST, Dec 7, 2023 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 (%)
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%)
Dec 01, 2023 0.4712 0.5483 0.4700 0.5422 335,540 +0.04(+8.44%)
Nov 30, 2023 0.4900 0.5162 0.4710 0.5000 220,925 +0.00(+0.38%)
Nov 29, 2023 0.4460 0.5084 0.4400 0.4981 286,605 +0.05(+11.66%)
Nov 28, 2023 0.4693 0.4797 0.4205 0.4461 363,293 -0.03(-6.12%)
Nov 27, 2023 0.4700 0.4800 0.4468 0.4752 426,965 +0.01(+2.19%)
Nov 24, 2023 0.4490 0.4699 0.4334 0.4650 367,704 +0.02(+3.56%)
Nov 22, 2023 0.4366 0.4595 0.4300 0.4490 282,858 +0.01(+1.70%)
Nov 21, 2023 0.4468 0.4500 0.4200 0.4415 413,152 +0.01(+2.91%)
Nov 20, 2023 0.5000 0.5000 0.4200 0.4290 1,156,791 -0.05(-10.44%)
Nov 17, 2023 0.5150 0.5200 0.4400 0.4790 1,050,497 -0.02(-4.20%)
Nov 16, 2023 0.5172 0.5300 0.4905 0.5000 238,612 +0.00(+0.00%)
Nov 15, 2023 0.4900 0.5299 0.4900 0.5000 445,047 +0.01(+1.17%)
Nov 14, 2023 0.5024 0.5303 0.4800 0.4942 351,969 +0.02(+4.57%)
Nov 13, 2023 0.4800 0.5000 0.4503 0.4726 307,494 +0.00(+0.53%)
Nov 10, 2023 0.5400 0.5400 0.4700 0.4701 623,720 -0.08(-14.06%)
Nov 09, 2023 0.5505 0.5763 0.5100 0.5470 423,583 -0.02(-2.81%)
Nov 08, 2023 0.5702 0.6000 0.5500 0.5628 238,961 -0.03(-5.57%)
Nov 07, 2023 0.5961 0.6000 0.5500 0.5960 215,513 +0.01(+1.50%)
Nov 06, 2023 0.5800 0.5960 0.5500 0.5872 131,370 +0.03(+4.86%)
Nov 03, 2023 0.5500 0.5842 0.5400 0.5600 315,297 +0.01(+1.08%)
Nov 02, 2023 0.5383 0.5599 0.5200 0.5540 355,226 +0.01(+2.59%)
Nov 01, 2023 0.5500 0.5650 0.5221 0.5400 382,807 -0.00(-0.13%)
Oct 31, 2023 0.5700 0.5700 0.5300 0.5407 283,117 -0.01(-2.58%)
Oct 30, 2023 0.5800 0.5900 0.5400 0.5550 197,565 +0.01(+0.91%)
Oct 27, 2023 0.5688 0.5805 0.5400 0.5500 228,015 -0.01(-1.79%)
Oct 26, 2023 0.6000 0.5990 0.5550 0.5600 561,704 -0.03(-5.83%)
Oct 25, 2023 0.6200 0.6200 0.5700 0.5947 322,991 -0.02(-3.05%)
Oct 24, 2023 0.6417 0.6500 0.6000 0.6134 297,355 +0.01(+2.18%)
Oct 23, 2023 0.6000 0.6200 0.5550 0.6003 621,784 +0.04(+6.25%)
Oct 20, 2023 0.5800 0.6000 0.5500 0.5650 348,079 -0.02(-2.59%)
Oct 19, 2023 0.5650 0.5867 0.5650 0.5800 140,582 -0.01(-1.16%)
Oct 18, 2023 0.6211 0.6363 0.5650 0.5868 839,128 -0.04(-6.71%)
Oct 17, 2023 0.6460 0.6645 0.6100 0.6290 607,391 -0.04(-5.41%)
Oct 16, 2023 0.6602 0.6796 0.6200 0.6650 657,320 +0.01(+1.37%)
Oct 13, 2023 0.6700 0.6700 0.6400 0.6560 537,942 -0.01(-1.94%)
Oct 12, 2023 0.6900 0.6999 0.6500 0.6690 477,637 -0.01(-1.62%)
Oct 11, 2023 0.6700 0.7000 0.6713 0.6800 212,670 +0.00(+0.00%)
Oct 10, 2023 0.6700 0.7190 0.6711 0.6800 330,964 -0.01(-0.87%)
Oct 09, 2023 0.7010 0.7099 0.6750 0.6860 245,133 -0.03(-3.80%)
Oct 06, 2023 0.7000 0.7348 0.7000 0.7131 175,286 -0.01(-0.96%)
Oct 05, 2023 0.7038 0.7290 0.7000 0.7200 268,557 -0.01(-1.03%)
Oct 04, 2023 0.7537 0.7704 0.6690 0.7275 878,502 -0.03(-4.28%)
Oct 03, 2023 0.7100 0.7995 0.6940 0.7600 594,947 +0.01(+1.33%)
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.