Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ADAP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 1.06 | -0.02 | -1.85% | 1.0599 | 1.0992 | 1.04 | 555,288 |
| Apr 24 2024 | 1.08 | -0.06 | -5.26% | 1.14 | 1.15 | 1.07 | 785,503 |
| Apr 23 2024 | 1.14 | 0.13 | 12.87% | 1.04 | 1.16 | 1.00 | 1,133,036 |
| Apr 22 2024 | 1.01 | 0.03 | 3.41% | 0.99 | 1.08 | 0.94 | 694,241 |
| Apr 19 2024 | 0.9767 | 0.0783 | 8.72% | 0.9201 | 1.10 | 0.920001 | 1,482,320 |
| Apr 18 2024 | 0.8984 | -0.0886 | -8.98% | 0.9676 | 0.9893 | 0.8721 | 3,325,110 |
| Apr 17 2024 | 0.987 | -0.043 | -4.17% | 1.02 | 1.045 | 0.9301 | 1,222,225 |
| Apr 16 2024 | 1.03 | -0.02 | -1.90% | 1.0199 | 1.055 | 0.9801 | 1,089,111 |
| Apr 15 2024 | 1.05 | -0.11 | -9.48% | 1.20 | 1.21 | 1.05 | 1,323,992 |
| Apr 12 2024 | 1.16 | -0.13 | -10.08% | 1.20 | 1.2799 | 1.13 | 3,077,113 |
| Apr 11 2024 | 1.29 | 0.02 | 1.57% | 1.28 | 1.34 | 1.26 | 877,248 |
| Apr 10 2024 | 1.27 | -0.10 | -7.30% | 1.2701 | 1.31 | 1.25 | 1,264,009 |
| Apr 09 2024 | 1.37 | 0.01 | 0.74% | 1.36 | 1.405 | 1.35 | 718,235 |
| Apr 08 2024 | 1.36 | -0.01 | -0.73% | 1.40 | 1.41 | 1.33 | 1,025,092 |
| Apr 05 2024 | 1.37 | 0.02 | 1.48% | 1.33 | 1.42 | 1.32 | 1,104,369 |
| Apr 04 2024 | 1.35 | -0.03 | -2.17% | 1.41 | 1.45 | 1.35 | 777,365 |
| Apr 03 2024 | 1.38 | -0.02 | -1.43% | 1.40 | 1.42 | 1.35 | 1,635,695 |
| Apr 02 2024 | 1.40 | -0.07 | -4.76% | 1.42 | 1.4399 | 1.36 | 1,011,719 |
| Apr 01 2024 | 1.47 | -0.10 | -6.37% | 1.55 | 1.55 | 1.45 | 1,334,002 |
| Mar 28 2024 | 1.57 | -0.01 | -0.63% | 1.65 | 1.65 | 1.53 | 1,066,411 |
| Mar 27 2024 | 1.58 | 0.06 | 3.95% | 1.55 | 1.625 | 1.47 | 1,182,085 |
| Mar 26 2024 | 1.52 | 0.08 | 5.65% | 1.45 | 1.57 | 1.38 | 1,194,564 |
| Mar 25 2024 | 1.4387 | 0.00 | -0.09% | 1.46 | 1.56 | 1.42 | 1,175,394 |
| Mar 22 2024 | 1.44 | 0.10 | 7.46% | 1.34 | 1.49 | 1.3238 | 1,671,124 |
| Mar 21 2024 | 1.34 | 0.01 | 0.75% | 1.29 | 1.40 | 1.29 | 1,148,415 |
| Mar 20 2024 | 1.33 | -0.08 | -5.67% | 1.44 | 1.44 | 1.24 | 3,079,002 |
| Mar 19 2024 | 1.41 | -0.06 | -4.08% | 1.45 | 1.52 | 1.38 | 1,177,928 |
| Mar 18 2024 | 1.47 | -0.01 | -0.68% | 1.50 | 1.51 | 1.36 | 1,093,143 |
| Mar 15 2024 | 1.48 | 0.02 | 1.37% | 1.47 | 1.49 | 1.42 | 623,168 |
| Mar 14 2024 | 1.46 | -0.13 | -8.18% | 1.55 | 1.5599 | 1.41 | 1,339,636 |
| Mar 13 2024 | 1.59 | 0.10 | 6.71% | 1.56 | 1.70 | 1.47 | 1,398,341 |
| Mar 12 2024 | 1.49 | -0.05 | -3.25% | 1.54 | 1.56 | 1.42 | 1,623,513 |
| Mar 11 2024 | 1.54 | -0.21 | -12.00% | 1.80 | 1.80 | 1.52 | 2,093,156 |
| Mar 08 2024 | 1.75 | 0.01 | 0.57% | 1.79 | 2.05 | 1.72 | 12,009,189 |
| Mar 07 2024 | 1.74 | 0.03 | 1.75% | 1.75 | 1.85 | 1.62 | 2,526,098 |
| Mar 06 2024 | 1.71 | 0.25 | 17.12% | 1.59 | 1.75 | 1.49 | 2,209,344 |
| Mar 05 2024 | 1.46 | -0.02 | -1.35% | 1.48 | 1.53 | 1.38 | 815,506 |
| Mar 04 2024 | 1.48 | -0.11 | -6.92% | 1.63 | 1.636 | 1.42 | 1,121,246 |
| Mar 01 2024 | 1.59 | 0.02 | 1.27% | 1.56 | 1.64 | 1.55 | 923,800 |
| Feb 29 2024 | 1.57 | -0.04 | -2.48% | 1.61 | 1.61 | 1.50 | 1,556,767 |
| Feb 28 2024 | 1.61 | -0.10 | -5.85% | 1.77 | 1.77 | 1.50 | 1,711,390 |
| Feb 27 2024 | 1.71 | 0.07 | 4.27% | 1.69 | 1.79 | 1.6025 | 2,212,678 |
| Feb 26 2024 | 1.64 | 0.16 | 10.81% | 1.50 | 1.65 | 1.43 | 1,660,734 |
| Feb 23 2024 | 1.48 | 0.10 | 7.25% | 1.45 | 1.50 | 1.38 | 808,036 |
| Feb 22 2024 | 1.38 | -0.12 | -8.00% | 1.53 | 1.638 | 1.38 | 1,978,725 |
| Feb 21 2024 | 1.50 | 0.24 | 19.05% | 1.23 | 1.5698 | 1.23 | 2,824,582 |
| Feb 20 2024 | 1.26 | 0.06 | 5.00% | 1.18 | 1.315 | 1.18 | 1,087,882 |
| Feb 16 2024 | 1.20 | -0.05 | -4.00% | 1.25 | 1.28 | 1.18 | 786,592 |
| Feb 15 2024 | 1.25 | -0.03 | -2.34% | 1.32 | 1.32 | 1.22 | 694,962 |
| Feb 14 2024 | 1.28 | 0.09 | 7.11% | 1.25 | 1.32 | 1.20 | 759,193 |
| Feb 13 2024 | 1.195 | -0.02 | -1.24% | 1.1857 | 1.29 | 1.15 | 1,003,716 |
| Feb 12 2024 | 1.21 | -0.04 | -3.20% | 1.26 | 1.28 | 1.19 | 1,088,926 |
| Feb 09 2024 | 1.25 | 0.10 | 8.70% | 1.24 | 1.33 | 1.19 | 1,487,469 |
| Feb 08 2024 | 1.15 | -0.09 | -7.26% | 1.27 | 1.27 | 1.12 | 1,577,615 |
| Feb 07 2024 | 1.24 | -0.09 | -6.77% | 1.32 | 1.4198 | 1.20 | 2,146,556 |
| Feb 06 2024 | 1.33 | 0.16 | 13.68% | 1.15 | 1.38 | 1.13 | 3,009,815 |
| Feb 05 2024 | 1.17 | 0.13 | 12.50% | 1.07 | 1.20 | 1.0649 | 3,132,151 |
| Feb 02 2024 | 1.04 | 0.04 | 4.00% | 0.995 | 1.06 | 0.921 | 2,337,972 |
| Feb 01 2024 | 1.00 | 0.04 | 4.17% | 1.03 | 1.10 | 0.9801 | 5,505,158 |
| Jan 31 2024 | 0.96 | 0.0852 | 9.74% | 0.90 | 1.04 | 0.90 | 4,587,165 |
| Jan 30 2024 | 0.8748 | 0.0808 | 10.18% | 0.78 | 0.8787 | 0.7619 | 19,979,250 |
| Jan 29 2024 | 0.794 | 0.064 | 8.77% | 0.7505 | 0.80 | 0.7301 | 562,311 |
