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

Adaptimmune Ther ADR (NQ: ADAP )

0.6366 -0.0281 (-4.23%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 21, 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 (%)
Nov 21, 2024 0.6600 0.6825 0.6309 0.6366 786,568 -0.03(-4.23%)
Nov 20, 2024 0.6800 0.7050 0.6401 0.6647 4,158,825 -0.01(-1.50%)
Nov 19, 2024 0.6000 0.6819 0.5710 0.6748 5,449,632 +0.08(+13.41%)
Nov 18, 2024 0.6000 0.6393 0.5800 0.5950 1,792,763 +0.01(+1.43%)
Nov 15, 2024 0.5900 0.6134 0.5800 0.5866 5,185,940 -0.00(-0.78%)
Nov 14, 2024 0.8100 0.8100 0.5833 0.5912 14,509,966 -0.18(-23.28%)
Nov 13, 2024 0.8200 0.8334 0.7500 0.7706 1,544,804 -0.02(-2.91%)
Nov 12, 2024 0.8200 0.8242 0.7631 0.7937 556,531 -0.03(-3.69%)
Nov 11, 2024 0.8100 0.8334 0.7760 0.8241 741,030 +0.03(+3.41%)
Nov 08, 2024 0.7770 0.7998 0.7501 0.7969 687,532 +0.02(+2.57%)
Nov 07, 2024 0.8200 0.8332 0.7715 0.7769 725,448 -0.05(-6.11%)
Nov 06, 2024 0.8200 0.8600 0.7942 0.8275 653,370 -0.00(-0.30%)
Nov 05, 2024 0.8178 0.8300 0.7920 0.8300 444,508 +0.00(+0.30%)
Nov 04, 2024 0.8000 0.8552 0.7800 0.8275 1,224,319 +0.03(+3.46%)
Nov 01, 2024 0.7320 0.8199 0.7320 0.7998 1,118,846 +0.07(+10.23%)
Oct 31, 2024 0.7142 0.7500 0.6989 0.7256 1,242,370 +0.03(+4.13%)
Oct 30, 2024 0.7000 0.7183 0.6702 0.6968 2,795,177 -0.01(-1.09%)
Oct 29, 2024 0.7400 0.7510 0.6974 0.7045 822,114 -0.03(-4.44%)
Oct 28, 2024 0.7375 0.7701 0.7306 0.7372 1,341,202 -0.00(-0.04%)
Oct 25, 2024 0.7500 0.7887 0.7223 0.7375 1,701,454 -0.01(-1.67%)
Oct 24, 2024 0.7800 0.7800 0.7418 0.7500 1,180,522 -0.03(-4.45%)
Oct 23, 2024 0.8312 0.8460 0.7821 0.7849 737,466 -0.03(-3.10%)
Oct 22, 2024 0.8201 0.8269 0.7975 0.8100 1,244,933 -0.01(-1.68%)
Oct 21, 2024 0.8400 0.8500 0.8200 0.8238 962,439 -0.02(-2.24%)
Oct 18, 2024 0.8600 0.8700 0.8410 0.8427 750,813 +0.00(+0.14%)
Oct 17, 2024 0.8800 0.8800 0.8406 0.8415 868,142 -0.03(-3.39%)
Oct 16, 2024 0.8800 0.8960 0.8667 0.8710 1,127,936 -0.01(-1.02%)
Oct 15, 2024 0.8700 0.8996 0.8700 0.8800 1,811,444 +0.00(+0.10%)
Oct 14, 2024 0.8800 0.8850 0.8300 0.8791 1,781,243 +0.01(+0.86%)
Oct 11, 2024 0.8877 0.9116 0.8609 0.8716 773,137 -0.01(-0.84%)
Oct 10, 2024 0.8800 0.8900 0.8703 0.8790 210,147 -0.01(-1.20%)
Oct 09, 2024 0.9000 0.9067 0.8600 0.8897 1,975,552 -0.02(-2.10%)
Oct 08, 2024 0.9100 0.9400 0.9062 0.9088 371,632 -0.00(-0.13%)
Oct 07, 2024 0.9400 0.9599 0.9011 0.9100 526,848 -0.04(-4.31%)
Oct 04, 2024 0.8998 0.9637 0.8900 0.9510 730,135 +0.06(+6.26%)
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%)
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.