Indicators

Adaptimmune Ther ADR (NQ: ADAP )

1.140 +0.130 (+12.87%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	1.830	1.850	1.710	1.770	114,390	-0.05(-2.75%)
Feb 27, 2023	1.700	1.820	1.700	1.820	231,464	+0.12(+7.06%)
Feb 24, 2023	1.600	1.740	1.590	1.700	297,685	+0.08(+4.94%)
Feb 23, 2023	1.620	1.680	1.606	1.620	63,507	+0.00(+0.00%)
Feb 22, 2023	1.570	1.670	1.550	1.620	115,006	+0.05(+3.18%)
Feb 21, 2023	1.710	1.710	1.550	1.570	155,855	-0.14(-8.19%)
Feb 17, 2023	1.710	1.770	1.660	1.710	130,294	+0.00(+0.00%)
Feb 16, 2023	1.630	1.720	1.630	1.710	190,860	+0.06(+3.64%)
Feb 15, 2023	1.650	1.670	1.570	1.650	188,180	-0.01(-0.60%)
Feb 14, 2023	1.550	1.690	1.550	1.660	248,005	+0.11(+7.10%)
Feb 13, 2023	1.630	1.630	1.510	1.550	365,456	-0.10(-6.06%)
Feb 10, 2023	1.670	1.740	1.610	1.650	347,740	-0.03(-1.79%)
Feb 09, 2023	1.680	1.760	1.670	1.680	165,131	+0.00(+0.00%)
Feb 08, 2023	1.690	1.720	1.630	1.680	126,441	+0.03(+1.82%)
Feb 07, 2023	1.640	1.690	1.620	1.650	103,543	+0.01(+0.61%)
Feb 06, 2023	1.640	1.743	1.630	1.640	135,681	-0.02(-1.20%)
Feb 03, 2023	1.740	1.740	1.640	1.660	309,120	-0.07(-4.05%)
Feb 02, 2023	1.750	1.810	1.690	1.730	237,115	-0.01(-0.57%)

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.