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

Adaptimmune Ther ADR (NQ: ADAP )

1.020 -0.030 (-2.86%)
Streaming Delayed Price Updated: 1:00 PM EDT, Jul 3, 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 (%)
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%)
Jun 03, 2024 1.100 1.150 1.050 1.070 2,227,872 -0.06(-5.31%)
May 31, 2024 1.150 1.180 1.040 1.130 14,923,331 +0.12(+11.88%)
May 30, 2024 1.050 1.070 1.000 1.010 3,742,530 +0.00(+0.00%)
May 29, 2024 1.030 1.036 1.000 1.010 820,543 -0.03(-2.88%)
May 28, 2024 1.080 1.100 1.020 1.040 1,090,026 -0.01(-0.95%)
May 24, 2024 1.020 1.066 1.010 1.050 560,532 +0.04(+3.96%)
May 23, 2024 1.050 1.060 1.010 1.010 799,924 -0.04(-3.81%)
May 22, 2024 1.080 1.120 1.050 1.050 735,208 -0.03(-2.78%)
May 21, 2024 1.090 1.110 1.060 1.080 1,283,792 -0.02(-1.82%)
May 20, 2024 1.120 1.120 1.050 1.100 695,344 -0.01(-0.90%)
May 17, 2024 1.160 1.175 1.100 1.110 1,056,715 -0.09(-7.50%)
May 16, 2024 1.340 1.340 1.150 1.200 1,286,100 -0.04(-3.23%)
May 15, 2024 1.190 1.270 1.130 1.240 1,417,611 +0.09(+7.83%)
May 14, 2024 1.170 1.230 1.120 1.150 533,333 -0.02(-1.71%)
May 13, 2024 1.120 1.200 1.104 1.170 432,605 +0.05(+4.46%)
May 10, 2024 1.130 1.210 1.080 1.120 531,725 -0.02(-1.75%)
May 09, 2024 1.150 1.220 1.120 1.140 993,489 +0.00(+0.00%)
May 08, 2024 1.090 1.140 1.020 1.140 974,866 +0.04(+3.64%)
May 07, 2024 1.150 1.150 1.060 1.100 1,035,003 -0.05(-4.35%)
May 06, 2024 1.230 1.230 1.110 1.150 842,132 -0.04(-3.36%)
May 03, 2024 1.220 1.240 1.170 1.190 852,996 +0.00(+0.00%)
May 02, 2024 1.250 1.250 1.170 1.190 716,118 -0.02(-1.65%)
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.