Skip to main content

Adaptimmune Ther ADR (NQ: ADAP )

0.7998 +0.0742 (+10.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 730,185 +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.