ADAP Historical Data

ADAP Page 10
Download
Date Close Price change Market cap Trading volume
Feb 4, 7 AM $ 0.0182
+0.77%
$ 182.24 million $ 1,995
Feb 4, 6 AM $ 0.0179
+2.47%
$ 179.39 million $ 1,846
Feb 4, 5 AM $ 0.0175
-2.16%
$ 174.9 million $ 694
Feb 4, 4 AM $ 0.0178
-0.08%
$ 178.04 million $ 345
Feb 4, 3 AM $ 0.0178
-1.09%
$ 177.76 million $ 332
Feb 4, 2 AM $ 0.018
+0.22%
$ 179.69 million $ 2,885
Feb 3, 2 PM $ 0.0179
+0.09%
$ 179.16 million $ 2,848
Feb 3, 12 PM $ 0.0179
+0.00%
$ 178.62 million $ 3,077
Feb 2, 1 PM $ 0.0202
+0.02%
$ 202.5 million $ 1,654
Feb 2, 12 PM $ 0.0208
-2.98%
$ 207.99 million $ 1,360
Feb 2, 11 AM $ 0.0213
+0.29%
$ 213.1 million $ 887
Feb 2, 4 AM $ 0.0202
-0.02%
$ 201.77 million $ 188
Feb 2, 2 AM $ 0.0202
+0.65%
$ 201.81 million $ 166
Feb 1, 2 PM $ 0.0201
-0.05%
$ 200.6 million $ 832
Feb 1, 9 AM $ 0.02
+1.15%
$ 200.28 million $ 793
Feb 1, 8 AM $ 0.0198
+0.38%
$ 197.71 million $ 648
Feb 1, 12 AM $ 0.0196
+0.03%
$ 196.24 million $ 2,324
Jan 31, 11 PM $ 0.02
-1.90%
$ 200.23 million $ 2,144
Jan 31, 12 PM $ 0.0208
+0.00%
$ 207.73 million $ 1,669
Jan 31, 11 AM $ 0.0207
+0.00%
$ 207.44 million $ 1,660
Jan 31, 9 AM $ 0.0207
+0.05%
$ 207.27 million $ 1,619
Jan 31, 8 AM $ 0.0207
+0.00%
$ 207.31 million $ 1,594
Jan 31, 7 AM $ 0.0207
+0.19%
$ 207.13 million $ 1,576
Jan 31, 6 AM $ 0.0207
+0.14%
$ 206.72 million $ 1,559
Jan 31, 5 AM $ 0.0207
+0.54%
$ 206.75 million $ 1,546
Jan 30, 7 AM $ 0.0217
-1.04%
$ 216.93 million $ 1,306
Jan 30, 6 AM $ 0.0216
+0.00%
$ 216.16 million $ 1,096
Jan 30, 5 AM $ 0.0216
+0.00%
$ 215.78 million $ 1,090
Jan 30, 3 AM $ 0.0216
+0.18%
$ 216.04 million $ 2,013
Jan 30, 2 AM $ 0.0216
+0.00%
$ 215.52 million $ 2,056
Jan 29, 5 AM $ 0.022
+0.00%
$ 220.02 million $ 407
Jan 29, 4 AM $ 0.0219
+0.73%
$ 218.36 million $ 324
Jan 29, 3 AM $ 0.0217
-0.21%
$ 217.03 million $ 202
Jan 29, 1 AM $ 0.0217
+0.00%
$ 217.13 million $ 4,490
Jan 28, 9 PM $ 0.0222
+0.00%
$ 222.48 million $ 4,185
Jan 28, 8 PM $ 0.0222
+0.00%
$ 222.31 million $ 4,176
Jan 28, 3 PM $ 0.0222
+0.00%
$ 222.24 million $ 4,147
Jan 28, 2 PM $ 0.0221
+0.56%
$ 221.45 million $ 4,133
Jan 28, 1 PM $ 0.0219
+6.79%
$ 219.42 million $ 4,079
Jan 28, 12 PM $ 0.0205
+0.98%
$ 205.24 million $ 3,027
Jan 28, 11 AM $ 0.0203
-0.11%
$ 202.86 million $ 2,851
Jan 28, 10 AM $ 0.0201
+0.00%
$ 201.47 million $ 2,777
Jan 28, 9 AM $ 0.0199
+0.59%
$ 199.43 million $ 2,716
Jan 28, 8 AM $ 0.0198
+2.63%
$ 198.02 million $ 2,543
Jan 28, 7 AM $ 0.0193
+0.78%
$ 192.99 million $ 2,188
Jan 28, 6 AM $ 0.0192
+2.60%
$ 191.78 million $ 2,084
Jan 28, 5 AM $ 0.0187
+5.21%
$ 186.75 million $ 1,804
Jan 28, 4 AM $ 0.0177
+0.75%
$ 177.39 million $ 1,061
Jan 28, 3 AM $ 0.0175
+2.44%
$ 175.41 million $ 948
Jan 28, 2 AM $ 0.0172
+2.74%
$ 172.1 million $ 10,800