Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Adaptimmune Ther ADR (NQ: ADAP )

1.080 -0.010 (-0.92%)
Streaming Delayed Price Updated: 3:52 PM EDT, Aug 16, 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 (%)
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%)
Aug 01, 2024 1.330 1.360 1.260 1.270 1,780,158 -0.06(-4.51%)
Jul 31, 2024 1.310 1.365 1.280 1.330 1,985,294 +0.03(+2.31%)
Jul 30, 2024 1.420 1.480 1.300 1.300 3,842,885 -0.07(-5.11%)
Jul 29, 2024 1.430 1.450 1.330 1.370 2,297,319 -0.02(-1.44%)
Jul 26, 2024 1.300 1.420 1.295 1.390 1,950,911 +0.09(+6.92%)
Jul 25, 2024 1.220 1.330 1.220 1.300 2,246,614 +0.07(+5.69%)
Jul 24, 2024 1.230 1.298 1.220 1.230 1,275,901 +0.00(+0.00%)
Jul 23, 2024 1.210 1.270 1.210 1.230 1,294,663 +0.02(+1.65%)
Jul 22, 2024 1.200 1.270 1.165 1.210 1,208,787 +0.04(+3.42%)
Jul 19, 2024 1.190 1.230 1.130 1.170 904,076 -0.01(-0.85%)
Jul 18, 2024 1.270 1.280 1.170 1.180 1,466,497 -0.08(-6.35%)
Jul 17, 2024 1.240 1.310 1.230 1.260 1,330,830 -0.01(-0.79%)
Jul 16, 2024 1.280 1.300 1.230 1.270 1,397,414 +0.02(+2.01%)
Jul 15, 2024 1.300 1.370 1.070 1.245 3,086,487 -0.03(-2.73%)
Jul 12, 2024 1.220 1.340 1.219 1.280 2,434,374 +0.04(+3.23%)
Jul 11, 2024 1.220 1.270 1.170 1.240 2,176,206 +0.05(+4.20%)
Jul 10, 2024 1.200 1.230 1.180 1.190 1,149,855 -0.01(-0.83%)
Jul 09, 2024 1.200 1.230 1.150 1.200 1,592,105 +0.04(+3.45%)
Jul 08, 2024 1.240 1.250 1.120 1.160 2,198,954 -0.06(-4.92%)
Jul 05, 2024 1.030 1.220 1.020 1.220 3,830,304 +0.20(+19.61%)
Jul 03, 2024 1.060 1.060 1.000 1.020 740,677 -0.03(-2.86%)
Jul 02, 2024 1.070 1.100 1.030 1.050 1,611,901 +0.00(+0.00%)
Jul 01, 2024 1.000 1.060 0.9799 1.050 1,410,902 +0.08(+7.70%)
Jun 28, 2024 0.9800 1.030 0.9601 0.9749 1,600,236 -0.01(-0.60%)
Jun 27, 2024 0.8400 0.9896 0.8300 0.9808 2,722,723 +0.15(+17.96%)
Jun 26, 2024 0.8700 0.8650 0.8250 0.8315 1,715,263 -0.03(-3.97%)
Jun 25, 2024 0.8909 0.8909 0.8627 0.8659 774,822 -0.01(-1.67%)
Jun 24, 2024 0.8900 0.9190 0.8750 0.8806 755,061 -0.01(-1.06%)
Jun 21, 2024 0.8650 0.8964 0.8641 0.8900 588,973 +0.02(+1.97%)
Jun 20, 2024 0.8700 0.9000 0.8550 0.8728 1,862,988 -0.01(-0.82%)
Jun 18, 2024 0.9300 0.9401 0.8500 0.8800 2,798,180 -0.06(-6.08%)
Jun 17, 2024 1.010 1.020 0.9212 0.9370 1,991,723 -0.07(-7.23%)
Jun 14, 2024 1.020 1.040 1.000 1.010 834,358 -0.03(-2.88%)
Jun 13, 2024 1.050 1.050 1.020 1.040 599,829 +0.00(+0.00%)
Jun 12, 2024 1.050 1.080 1.030 1.040 882,889 +0.00(+0.00%)
Jun 11, 2024 1.020 1.050 1.010 1.040 1,642,351 +0.00(+0.00%)
Jun 10, 2024 1.010 1.045 1.010 1.040 1,624,142 +0.02(+1.96%)
Jun 07, 2024 1.010 1.060 1.010 1.020 1,076,531 -0.01(-0.97%)
Jun 06, 2024 1.020 1.060 1.010 1.030 1,828,326 -0.03(-2.83%)
Jun 05, 2024 0.9900 1.070 0.9900 1.060 1,846,967 +0.05(+4.95%)
Jun 04, 2024 1.050 1.050 0.9601 1.010 4,016,376 -0.06(-5.61%)
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.