Skip to main content

Adaptimmune Ther ADR (NQ: ADAP )

0.8950 +0.0203 (+2.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2024 0.9445 0.9504 0.9126 0.9214 557,601 -0.03(-3.05%)
Sep 30, 2024 0.9800 1.000 0.9250 0.9504 491,636 -0.03(-2.74%)
Sep 27, 2024 0.9600 1.010 0.9399 0.9772 1,116,195 +0.04(+4.29%)
Sep 26, 2024 0.9328 0.9495 0.9100 0.9370 1,006,335 +0.02(+1.93%)
Sep 25, 2024 0.9747 0.9850 0.9050 0.9193 1,764,068 -0.05(-5.32%)
Sep 24, 2024 0.9500 0.9884 0.9500 0.9710 613,889 +0.03(+3.51%)
Sep 23, 2024 0.9984 1.000 0.8713 0.9381 2,234,402 -0.06(-5.82%)
Sep 20, 2024 1.030 1.030 0.9800 0.9961 840,865 -0.01(-1.38%)
Sep 19, 2024 1.030 1.060 1.000 1.010 919,416 -0.03(-2.88%)
Sep 18, 2024 1.030 1.070 1.020 1.040 963,777 -0.01(-0.95%)
Sep 17, 2024 1.090 1.090 1.040 1.050 958,492 +0.00(+0.00%)
Sep 16, 2024 1.120 1.120 1.035 1.050 1,548,924 -0.06(-5.41%)
Sep 13, 2024 1.130 1.165 1.100 1.110 944,730 +0.01(+0.91%)
Sep 12, 2024 1.090 1.110 1.080 1.100 766,160 +0.02(+1.85%)
Sep 11, 2024 1.100 1.100 1.070 1.080 440,678 +0.00(+0.00%)
Sep 10, 2024 1.090 1.110 1.060 1.080 793,807 -0.03(-2.70%)
Sep 09, 2024 1.080 1.160 1.080 1.110 655,002 +0.02(+1.83%)
Sep 06, 2024 1.100 1.150 1.080 1.090 1,002,881 -0.02(-1.80%)
Sep 05, 2024 1.170 1.190 1.090 1.110 1,521,234 -0.05(-4.31%)
Sep 04, 2024 1.210 1.215 1.140 1.160 787,465 -0.05(-4.13%)
Sep 03, 2024 1.240 1.320 1.200 1.210 1,247,781 -0.06(-4.72%)
Aug 30, 2024 1.260 1.280 1.210 1.270 985,969 +0.00(+0.00%)
Aug 29, 2024 1.240 1.310 1.210 1.270 1,123,284 +0.05(+4.10%)
Aug 28, 2024 1.250 1.250 1.170 1.220 1,262,553 -0.02(-1.61%)
Aug 27, 2024 1.300 1.328 1.220 1.240 1,214,467 -0.09(-6.77%)
Aug 26, 2024 1.230 1.330 1.200 1.330 1,688,149 +0.12(+9.92%)
Aug 23, 2024 1.160 1.230 1.160 1.210 1,060,856 +0.04(+3.42%)
Aug 22, 2024 1.190 1.260 1.170 1.170 1,347,954 -0.02(-1.68%)
Aug 21, 2024 1.080 1.190 1.079 1.190 1,899,990 +0.13(+12.26%)
Aug 20, 2024 1.110 1.130 1.020 1.060 2,089,124 -0.06(-5.36%)
Aug 19, 2024 1.080 1.120 1.050 1.120 1,629,274 +0.04(+3.70%)
Aug 16, 2024 1.090 1.090 1.040 1.080 999,787 -0.01(-0.92%)
Aug 15, 2024 1.080 1.090 1.050 1.090 954,601 +0.05(+4.81%)
Aug 14, 2024 1.060 1.080 1.000 1.040 1,442,775 -0.01(-0.95%)
Aug 13, 2024 1.110 1.145 1.040 1.050 1,968,040 -0.04(-3.67%)
Aug 12, 2024 1.080 1.190 1.040 1.090 4,400,457 +0.10(+9.82%)
Aug 09, 2024 1.010 1.040 0.9710 0.9925 1,587,601 +0.01(+0.56%)
Aug 08, 2024 1.020 1.020 0.9432 0.9870 1,479,534 -0.02(-2.28%)
Aug 07, 2024 1.000 1.060 0.9966 1.010 1,827,299 +0.01(+1.00%)
Aug 06, 2024 1.020 1.020 0.9432 1.000 1,782,765 +0.02(+2.04%)
Aug 05, 2024 1.040 1.080 0.9701 0.9800 4,373,113 -0.19(-16.24%)
Aug 02, 2024 1.320 1.350 1.040 1.170 14,084,736 -0.10(-7.87%)
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.