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

Adaptimmune Ther ADR (NQ: ADAP )

0.7969 +0.0200 (+2.57%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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 31, 2023 0.8110 0.8300 0.7802 0.7802 164,382 -0.04(-4.85%)
Aug 30, 2023 0.8000 0.8300 0.7850 0.8200 287,578 +0.02(+2.50%)
Aug 29, 2023 0.7800 0.8199 0.7799 0.8000 172,222 +0.02(+2.56%)
Aug 28, 2023 0.8000 0.8299 0.7800 0.7800 67,104 +0.00(+0.00%)
Aug 25, 2023 0.8000 0.8342 0.7750 0.7800 705,765 -0.02(-2.50%)
Aug 24, 2023 0.8100 0.8460 0.7950 0.8000 534,808 -0.02(-2.00%)
Aug 23, 2023 0.7900 0.8400 0.7900 0.8163 645,189 +0.03(+3.79%)
Aug 22, 2023 0.8000 0.8100 0.7850 0.7865 233,105 -0.01(-1.69%)
Aug 21, 2023 0.7990 0.8200 0.7720 0.8000 320,504 +0.02(+2.08%)
Aug 18, 2023 0.8000 0.8358 0.7837 0.7837 172,499 -0.04(-4.94%)
Aug 17, 2023 0.7870 0.8349 0.7701 0.8244 450,004 +0.05(+6.13%)
Aug 16, 2023 0.7700 0.7897 0.7700 0.7768 346,644 -0.00(-0.41%)
Aug 15, 2023 0.7750 0.7986 0.7750 0.7800 335,268 -0.00(-0.59%)
Aug 14, 2023 0.8100 0.8187 0.7725 0.7846 692,330 -0.03(-3.14%)
Aug 11, 2023 0.8400 0.8497 0.8050 0.8100 544,113 -0.00(-0.61%)
Aug 10, 2023 0.8600 0.8649 0.7900 0.8150 1,084,323 -0.04(-4.12%)
Aug 09, 2023 0.8600 0.8899 0.8400 0.8500 498,311 -0.01(-1.16%)
Aug 08, 2023 0.8600 0.8743 0.8450 0.8600 413,486 +0.00(+0.00%)
Aug 07, 2023 0.8800 0.9090 0.8500 0.8600 958,758 -0.02(-2.27%)
Aug 04, 2023 0.8900 0.9200 0.8800 0.8800 329,160 +0.00(+0.00%)
Aug 03, 2023 0.9100 0.9108 0.8800 0.8800 238,418 -0.00(-0.11%)
Aug 02, 2023 0.9000 0.9200 0.8800 0.8810 381,326 -0.03(-3.06%)
Aug 01, 2023 0.9056 0.9500 0.9056 0.9088 490,396 -0.03(-3.53%)
Jul 31, 2023 0.9100 1.000 0.9051 0.9421 560,797 +0.05(+5.85%)
Jul 28, 2023 0.8732 0.9090 0.8675 0.8900 232,541 +0.02(+2.30%)
Jul 27, 2023 0.9298 0.9300 0.8700 0.8700 1,051,503 -0.06(-6.45%)
Jul 26, 2023 0.8907 0.9305 0.8800 0.9300 270,690 +0.05(+5.68%)
Jul 25, 2023 0.9200 0.9386 0.8750 0.8800 1,019,713 -0.06(-6.04%)
Jul 24, 2023 0.9500 0.9600 0.9250 0.9366 383,008 -0.00(-0.48%)
Jul 21, 2023 0.9500 0.9536 0.9100 0.9411 246,987 +0.01(+0.65%)
Jul 20, 2023 1.050 1.050 0.9189 0.9350 1,072,952 -0.10(-10.10%)
Jul 19, 2023 0.9500 1.090 0.9301 1.040 1,188,285 +0.09(+9.00%)
Jul 18, 2023 0.9010 0.9542 0.8950 0.9541 899,071 +0.05(+5.91%)
Jul 17, 2023 0.9000 0.9363 0.8900 0.9009 1,204,277 -0.00(-0.01%)
Jul 14, 2023 0.9303 0.9355 0.9000 0.9010 722,511 -0.03(-3.12%)
Jul 13, 2023 0.9300 0.9616 0.9250 0.9300 345,511 -0.00(-0.06%)
Jul 12, 2023 0.9500 0.9599 0.9248 0.9306 488,487 -0.00(-0.36%)
Jul 11, 2023 0.9300 0.9499 0.9150 0.9340 493,411 +0.01(+0.61%)
Jul 10, 2023 0.9100 0.9399 0.9000 0.9283 1,097,683 +0.03(+3.14%)
Jul 07, 2023 0.9300 0.9386 0.9000 0.9000 1,015,078 -0.03(-3.06%)
Jul 06, 2023 0.9400 0.9619 0.9205 0.9284 533,839 -0.01(-0.90%)
Jul 05, 2023 0.9330 0.9800 0.9299 0.9368 671,271 +0.00(+0.45%)
Jul 03, 2023 0.9250 0.9468 0.9201 0.9326 295,363 +0.01(+0.82%)
Jun 30, 2023 0.9448 0.9596 0.9057 0.9250 2,810,018 -0.01(-1.18%)
Jun 29, 2023 0.9000 0.9600 0.9000 0.9360 676,326 +0.02(+2.65%)
Jun 28, 2023 0.9028 0.9700 0.8900 0.9118 1,127,955 +0.01(+1.00%)
Jun 27, 2023 0.9180 0.9264 0.8815 0.9028 1,260,131 -0.02(-1.71%)
Jun 26, 2023 0.9350 0.9499 0.9050 0.9185 1,126,982 -0.03(-3.32%)
Jun 23, 2023 0.9800 0.9869 0.9350 0.9500 1,036,449 -0.04(-4.04%)
Jun 22, 2023 0.9948 1.000 0.9562 0.9900 1,046,942 -0.02(-1.98%)
Jun 21, 2023 1.020 1.028 0.9100 1.010 2,415,217 -0.03(-2.88%)
Jun 20, 2023 1.010 1.065 0.9905 1.040 1,095,760 +0.02(+1.96%)
Jun 16, 2023 1.020 1.030 0.9700 1.020 1,327,420 +0.01(+0.99%)
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.