ADAP Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
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 | 633,191 |
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% | 1.16 | 1.29 | 1.15 | 1,061,116 |
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 |
Jan 26 2024 | 0.73 | -0.007 | -0.95% | 0.75 | 0.7606 | 0.72 | 295,959 |
Jan 25 2024 | 0.737 | 0.022 | 3.08% | 0.7201 | 0.75 | 0.6905 | 319,525 |
Jan 24 2024 | 0.715 | -0.045 | -5.92% | 0.761 | 0.8001 | 0.71 | 346,713 |
Jan 23 2024 | 0.76 | 0.0337 | 4.64% | 0.73 | 0.78 | 0.7201 | 596,225 |
Jan 22 2024 | 0.7263 | 0.0237 | 3.37% | 0.708 | 0.75 | 0.703 | 355,527 |
Jan 19 2024 | 0.7026 | -0.0199 | -2.75% | 0.7111 | 0.7722 | 0.69 | 735,903 |
Jan 18 2024 | 0.7225 | -0.0026 | -0.36% | 0.7196 | 0.73 | 0.676 | 485,021 |
Jan 17 2024 | 0.7251 | 0.0151 | 2.13% | 0.73 | 0.7498 | 0.6517 | 856,844 |
Jan 16 2024 | 0.71 | -0.1129 | -13.72% | 0.79 | 0.81 | 0.71 | 829,558 |
Jan 12 2024 | 0.8229 | -0.057 | -6.48% | 0.90 | 0.90 | 0.8127 | 512,264 |
Jan 11 2024 | 0.8799 | -0.0201 | -2.23% | 0.90 | 0.90 | 0.7702 | 669,121 |
Jan 10 2024 | 0.90 | -0.0155 | -1.69% | 0.92 | 0.9215 | 0.87 | 820,559 |
Jan 09 2024 | 0.9155 | -0.0195 | -2.09% | 0.925 | 0.959 | 0.90 | 608,129 |
Jan 08 2024 | 0.935 | 0.055 | 6.25% | 0.9226 | 0.937 | 0.8211 | 1,330,723 |
Jan 05 2024 | 0.88 | 0.069 | 8.51% | 0.81 | 0.9298 | 0.8001 | 1,514,754 |
Jan 04 2024 | 0.811 | 0.0895 | 12.40% | 0.76 | 0.8489 | 0.75 | 1,395,247 |
Jan 03 2024 | 0.7215 | -0.0245 | -3.28% | 0.76 | 0.76 | 0.69 | 505,473 |
Jan 02 2024 | 0.746 | -0.047 | -5.93% | 0.81 | 0.85 | 0.7306 | 807,231 |