Adaptimmune Ther Ads (NQ: ADAP )

4.530 USD -0.860 (-15.96%)
Official Closing Price Updated: 7:54 PM EDT, Oct 21, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 21, 2020 5.300 5.380 4.510 4.530 2,941,775 -0.86(-15.96%)
Oct 20, 2020 5.620 5.720 5.190 5.390 2,054,917 -0.21(-3.75%)
Oct 19, 2020 6.430 6.540 5.590 5.600 2,927,700 -0.71(-11.25%)
Oct 16, 2020 7.630 7.695 6.255 6.310 4,485,000 -1.59(-20.13%)
Oct 15, 2020 8.000 8.210 7.600 7.900 1,099,352 -0.05(-0.63%)
Oct 14, 2020 9.010 9.180 7.920 7.950 1,888,549 -1.25(-13.59%)
Oct 13, 2020 8.400 9.310 8.310 9.200 1,486,165 +0.84(+10.05%)
Oct 12, 2020 8.360 8.640 8.160 8.360 337,027 +0.15(+1.83%)
Oct 09, 2020 8.380 8.420 7.970 8.210 344,700 +0.07(+0.86%)
Oct 08, 2020 8.710 8.859 8.050 8.140 439,864 -0.52(-6.00%)
Oct 07, 2020 8.390 8.710 8.300 8.660 405,929 +0.36(+4.34%)
Oct 06, 2020 8.490 8.610 8.250 8.300 295,441 -0.16(-1.89%)
Oct 05, 2020 8.060 8.490 7.990 8.460 311,222 +0.45(+5.62%)
Oct 02, 2020 8.100 8.680 7.945 8.010 314,700 -0.35(-4.19%)
Oct 01, 2020 8.000 8.370 7.840 8.360 453,952 +0.38(+4.76%)
Sep 30, 2020 7.630 8.320 7.580 7.980 567,107 +0.32(+4.18%)
Sep 29, 2020 7.790 8.010 7.500 7.660 339,986 -0.18(-2.30%)
Sep 28, 2020 8.040 8.125 7.420 7.840 477,537 -0.03(-0.38%)
Sep 25, 2020 7.780 7.915 7.520 7.870 913,300 +0.12(+1.55%)
Sep 24, 2020 7.910 7.980 7.370 7.750 730,684 -0.20(-2.52%)
Sep 23, 2020 8.880 8.880 7.850 7.950 446,947 -0.76(-8.73%)
Sep 22, 2020 9.330 9.330 8.540 8.710 468,327 -0.60(-6.44%)
Sep 21, 2020 10.24 10.24 9.300 9.310 898,850 -1.12(-10.74%)
Sep 18, 2020 10.83 10.83 10.18 10.43 535,900 -0.32(-2.98%)
Sep 17, 2020 10.51 10.93 10.07 10.75 649,683 -0.03(-0.28%)
Sep 16, 2020 10.08 10.79 9.830 10.78 741,329 +0.70(+6.94%)
Sep 15, 2020 9.350 10.08 8.780 10.08 1,016,590 +0.66(+7.01%)
Sep 14, 2020 8.070 10.11 8.030 9.420 2,930,035 +1.48(+18.64%)
Sep 11, 2020 8.110 8.259 7.810 7.940 311,500 -0.16(-1.98%)
Sep 10, 2020 8.070 8.420 8.010 8.100 449,215 +0.10(+1.25%)
Sep 09, 2020 7.890 8.280 7.840 8.000 774,445 +0.11(+1.39%)
Sep 08, 2020 7.770 8.280 7.770 7.890 517,592 -0.05(-0.63%)
Sep 04, 2020 7.770 7.975 7.510 7.940 443,400 +0.12(+1.53%)
Sep 03, 2020 8.250 8.250 7.725 7.820 498,130 -0.56(-6.68%)
Sep 02, 2020 8.600 8.600 8.140 8.380 259,068 -0.14(-1.64%)
Sep 01, 2020 8.590 8.890 8.300 8.520 747,198 -0.18(-2.07%)
Aug 31, 2020 7.790 8.780 7.560 8.700 1,366,286 +0.78(+9.85%)
Aug 28, 2020 8.070 8.780 7.520 7.920 1,461,500 -0.22(-2.70%)
Aug 27, 2020 8.450 8.450 8.040 8.140 288,440 -0.21(-2.51%)
Aug 26, 2020 8.660 8.820 8.330 8.350 182,062 -0.36(-4.13%)
Aug 25, 2020 8.260 8.870 8.060 8.710 499,690 +0.38(+4.56%)
Aug 24, 2020 8.340 8.560 8.210 8.330 244,227 -0.10(-1.19%)
Aug 21, 2020 8.670 8.820 8.300 8.430 505,600 -0.35(-3.99%)
Aug 20, 2020 8.910 9.045 8.650 8.780 286,123 -0.21(-2.34%)
Aug 19, 2020 8.640 9.130 8.550 8.990 427,386 +0.31(+3.57%)
Aug 18, 2020 8.840 9.120 8.500 8.680 778,213 -0.16(-1.81%)
Aug 17, 2020 8.070 8.850 8.050 8.840 712,494 +0.83(+10.36%)
Aug 14, 2020 7.900 8.290 7.650 8.010 938,000 +0.15(+1.91%)
Aug 13, 2020 7.890 7.960 7.620 7.860 373,963 -0.05(-0.63%)
Aug 12, 2020 8.250 8.340 7.760 7.910 615,575 -0.22(-2.71%)
Aug 11, 2020 8.070 8.570 7.970 8.130 844,467 -0.15(-1.81%)
Aug 10, 2020 7.990 8.300 7.910 8.280 444,778 +0.30(+3.76%)
Aug 07, 2020 8.060 8.180 7.870 7.980 875,500 -0.08(-0.99%)
Aug 06, 2020 8.620 8.680 7.890 8.060 1,237,331 -0.66(-7.57%)
Aug 05, 2020 8.830 8.890 8.610 8.720 648,422 -0.20(-2.24%)
Aug 04, 2020 8.910 9.000 8.700 8.920 641,353 -0.13(-1.44%)
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.