NASDAQ, ADAP End of Day and Historical Stock Data [Adaptimmune Ther ADR]

12 Sep 2025

LAST: 0.0560	CHANGE: 0.01	OPEN: 0.0520	HIGH: 0.0600	ASK: 9.9000	VOLUME: 66.42M
LAST: 0.0560	CHG(%): 10.89	PREV: 0.0505	LOW: 0.0502	BID: 7.0000

Period:

Date	Open	High	Low	Close	Volume
12 Sep 25	0.0520	0.0600	0.0502	0.0560	66.42M
11 Sep 25	0.0520	0.0530	0.0491	0.0505	16.14M
10 Sep 25	0.0482	0.0524	0.0480	0.0508	22.98M
09 Sep 25	0.0430	0.0518	0.0430	0.0492	26.78M
08 Sep 25	0.0403	0.0460	0.0403	0.0425	28.91M
05 Sep 25	0.0522	0.0522	0.0403	0.0410	35.23M
04 Sep 25	0.0531	0.0531	0.0473	0.0510	29.26M
03 Sep 25	0.0574	0.0579	0.0522	0.0526	37.14M
02 Sep 25	0.0600	0.0600	0.0563	0.0578	26.23M
29 Aug 25	0.0665	0.0669	0.0588	0.0589	41.67M

Have you tried our new API Service yet?

For more information, visit our API page.

You can get your ApiKey over HERE.

If you're ready to get going, then jump over to:
https://api.eoddata.com

Add to Watchlist

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

0.0560