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 (%)
Apr 30, 2020 3.830 3.830 3.310 3.360 546,365 -0.47(-12.27%)
Apr 29, 2020 3.550 3.870 3.400 3.830 358,158 +0.30(+8.50%)
Apr 28, 2020 3.490 3.680 3.400 3.530 228,200 +0.13(+3.82%)
Apr 27, 2020 3.580 3.580 3.370 3.400 121,944 -0.05(-1.45%)
Apr 24, 2020 3.390 3.510 3.280 3.450 83,800 +0.07(+2.07%)
Apr 23, 2020 3.490 3.590 3.370 3.380 104,755 -0.01(-0.29%)
Apr 22, 2020 3.670 3.710 3.340 3.390 153,105 -0.23(-6.35%)
Apr 21, 2020 3.540 3.670 3.430 3.620 112,960 +0.04(+1.12%)
Apr 20, 2020 3.470 3.840 3.450 3.580 284,218 +0.11(+3.17%)
Apr 17, 2020 3.590 3.637 3.380 3.470 198,000 +0.04(+1.17%)
Apr 16, 2020 3.350 3.440 3.190 3.430 197,102 +0.13(+3.94%)
Apr 15, 2020 3.560 3.560 3.110 3.300 282,169 -0.15(-4.35%)
Apr 14, 2020 3.640 3.650 3.270 3.450 469,771 +0.12(+3.60%)
Apr 13, 2020 3.010 3.340 2.930 3.330 297,298 +0.32(+10.63%)
Apr 09, 2020 2.910 3.125 2.830 3.010 361,700 +0.20(+7.12%)
Apr 08, 2020 2.850 2.920 2.770 2.810 90,224 -0.02(-0.71%)
Apr 07, 2020 3.050 3.050 2.810 2.830 148,054 -0.17(-5.67%)
Apr 06, 2020 2.700 3.023 2.600 3.000 189,657 +0.37(+14.07%)
Apr 03, 2020 2.820 2.940 2.570 2.630 80,200 -0.24(-8.36%)
Apr 02, 2020 2.590 2.870 2.540 2.870 287,934 +0.29(+11.24%)
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.