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

26 Sep 25 19:59

LAST: 0.1464	CHANGE: 0.02	OPEN: 0.1330	HIGH: 0.1620	ASK: 9.9000	VOLUME: 87.56M
LAST: 0.1464	CHG(%): 15.75	PREV: 0.1270	LOW: 0.1330	BID: 7.0000

Period:

Date	Open	High	Low	Close	Volume
26 Sep 25	0.1330	0.1620	0.1330	0.1470	87.56M
25 Sep 25	0.1250	0.1300	0.1170	0.1270	41.84M
24 Sep 25	0.1471	0.1476	0.1201	0.1355	58.6M
23 Sep 25	0.1820	0.1836	0.1415	0.1500	93M
22 Sep 25	0.1524	0.1936	0.1510	0.1674	159.98M
19 Sep 25	0.2106	0.2250	0.1200	0.1444	516.55M
18 Sep 25	0.0845	0.1790	0.0828	0.1600	825.39M
17 Sep 25	0.0800	0.0860	0.0735	0.0808	70.09M
16 Sep 25	0.0926	0.1019	0.0737	0.0818	478.44M
15 Sep 25	0.0637	0.0690	0.0607	0.0666	93.33M

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:

0.1464