Indicators

Adaptimmune Ther ADR (NQ: ADAP )

0.9772 +0.0402 (+4.29%)

Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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.