Skip to main content

Adaptimmune Ther ADR (NQ: ADAP )

0.5801 -0.0514 (-8.14%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 13, 2024 0.6012 0.6154 0.5511 0.5801 3,033,106 -0.05(-8.14%)
Dec 12, 2024 0.6250 0.6464 0.6091 0.6315 2,053,798 -0.00(-0.55%)
Dec 11, 2024 0.6201 0.6499 0.6102 0.6350 1,269,871 +0.01(+1.94%)
Dec 10, 2024 0.6300 0.6471 0.6100 0.6229 5,352,216 -0.00(-0.51%)
Dec 09, 2024 0.6516 0.6700 0.6102 0.6261 2,037,170 -0.03(-4.86%)
Dec 06, 2024 0.6650 0.6819 0.6401 0.6581 1,553,757 -0.02(-2.39%)
Dec 05, 2024 0.7200 0.7350 0.6524 0.6742 2,008,478 -0.03(-3.69%)
Dec 04, 2024 0.6967 0.7025 0.6560 0.7000 2,575,019 +0.00(+0.23%)
Dec 03, 2024 0.7295 0.7300 0.6800 0.6984 669,612 -0.02(-3.43%)
Dec 02, 2024 0.7207 0.7400 0.7005 0.7232 3,154,178 +0.00(+0.35%)
Nov 29, 2024 0.7300 0.7394 0.7151 0.7207 220,906 -0.00(-0.59%)
Nov 27, 2024 0.6890 0.7309 0.6814 0.7250 3,322,899 +0.04(+6.62%)
Nov 26, 2024 0.7070 0.7070 0.6750 0.6800 386,312 -0.02(-2.45%)
Nov 25, 2024 0.6800 0.7088 0.6616 0.6971 1,434,766 +0.04(+5.37%)
Nov 22, 2024 0.6300 0.6648 0.6000 0.6616 1,341,606 +0.02(+3.93%)
Nov 21, 2024 0.6600 0.6825 0.6309 0.6366 786,568 -0.03(-4.23%)
Nov 20, 2024 0.6800 0.7050 0.6401 0.6647 4,158,825 -0.01(-1.50%)
Nov 19, 2024 0.6000 0.6819 0.5710 0.6748 5,449,632 +0.08(+13.41%)
Nov 18, 2024 0.6000 0.6393 0.5800 0.5950 1,792,763 +0.01(+1.43%)
Nov 15, 2024 0.5900 0.6134 0.5800 0.5866 5,185,940 -0.00(-0.78%)
Nov 14, 2024 0.8100 0.8100 0.5833 0.5912 14,509,966 -0.18(-23.28%)
Nov 13, 2024 0.8200 0.8334 0.7500 0.7706 1,544,804 -0.02(-2.91%)
Nov 12, 2024 0.8200 0.8242 0.7631 0.7937 556,531 -0.03(-3.69%)
Nov 11, 2024 0.8100 0.8334 0.7760 0.8241 741,030 +0.03(+3.41%)
Nov 08, 2024 0.7770 0.7998 0.7501 0.7969 687,532 +0.02(+2.57%)
Nov 07, 2024 0.8200 0.8332 0.7715 0.7769 725,448 -0.05(-6.11%)
Nov 06, 2024 0.8200 0.8600 0.7942 0.8275 653,370 -0.00(-0.30%)
Nov 05, 2024 0.8178 0.8300 0.7920 0.8300 444,508 +0.00(+0.30%)
Nov 04, 2024 0.8000 0.8552 0.7800 0.8275 1,224,319 +0.03(+3.46%)
Nov 01, 2024 0.7320 0.8199 0.7320 0.7998 1,118,846 +0.07(+10.23%)
Oct 31, 2024 0.7142 0.7500 0.6989 0.7256 1,242,370 +0.03(+4.13%)
Oct 30, 2024 0.7000 0.7183 0.6702 0.6968 2,795,177 -0.01(-1.09%)
Oct 29, 2024 0.7400 0.7510 0.6974 0.7045 822,114 -0.03(-4.44%)
Oct 28, 2024 0.7375 0.7701 0.7306 0.7372 1,341,202 -0.00(-0.04%)
Oct 25, 2024 0.7500 0.7887 0.7223 0.7375 1,701,454 -0.01(-1.67%)
Oct 24, 2024 0.7800 0.7800 0.7418 0.7500 1,180,522 -0.03(-4.45%)
Oct 23, 2024 0.8312 0.8460 0.7821 0.7849 737,466 -0.03(-3.10%)
Oct 22, 2024 0.8201 0.8269 0.7975 0.8100 1,244,933 -0.01(-1.68%)
Oct 21, 2024 0.8400 0.8500 0.8200 0.8238 962,439 -0.02(-2.24%)
Oct 18, 2024 0.8600 0.8700 0.8410 0.8427 750,813 +0.00(+0.14%)
Oct 17, 2024 0.8800 0.8800 0.8406 0.8415 868,142 -0.03(-3.39%)
Oct 16, 2024 0.8800 0.8960 0.8667 0.8710 1,127,936 -0.01(-1.02%)
Oct 15, 2024 0.8700 0.8996 0.8700 0.8800 1,811,444 +0.00(+0.10%)
Oct 14, 2024 0.8800 0.8850 0.8300 0.8791 1,781,243 +0.01(+0.86%)
Oct 11, 2024 0.8877 0.9116 0.8609 0.8716 773,137 -0.01(-0.84%)
Oct 10, 2024 0.8800 0.8900 0.8703 0.8790 210,147 -0.01(-1.20%)
Oct 09, 2024 0.9000 0.9067 0.8600 0.8897 1,975,552 -0.02(-2.10%)
Oct 08, 2024 0.9100 0.9400 0.9062 0.9088 371,632 -0.00(-0.13%)
Oct 07, 2024 0.9400 0.9599 0.9011 0.9100 526,848 -0.04(-4.31%)
Oct 04, 2024 0.8998 0.9637 0.8900 0.9510 730,135 +0.06(+6.26%)
Oct 03, 2024 0.8743 0.9149 0.8640 0.8950 1,367,141 +0.02(+2.32%)
Oct 02, 2024 0.9100 0.9200 0.8700 0.8747 1,892,313 -0.05(-5.07%)
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.