ADAP Historical Data

ADAP Page 7
Download
Date Close Price change Market cap Trading volume
Feb 27, 8 PM $ 0.00992
+0.00%
$ 99.19 million $ 5,742
Feb 27, 7 PM $ 0.00993
-0.36%
$ 99.28 million $ 5,738
Feb 27, 3 PM $ 0.0101
-1.41%
$ 100.84 million $ 5,683
Feb 27, 2 PM $ 0.0103
-0.86%
$ 102.69 million $ 5,592
Feb 27, 12 PM $ 0.0104
+0.00%
$ 103.53 million $ 5,501
Feb 27, 11 AM $ 0.0104
+0.00%
$ 103.75 million $ 5,630
Feb 26, 9 AM $ 0.011
+0.09%
$ 110.21 million $ 1,001
Feb 26, 8 AM $ 0.0111
-0.42%
$ 111.38 million $ 915
Feb 26, 7 AM $ 0.0111
-4.26%
$ 111.42 million $ 666
Feb 26, 3 AM $ 0.0117
+0.00%
$ 116.77 million $ 78
Feb 25, 2 PM $ 0.011
+0.00%
$ 109.63 million $ 996
Feb 25, 4 AM $ 0.0118
-1.32%
$ 118.32 million $ 557
Feb 25, 3 AM $ 0.0123
+0.00%
$ 122.83 million $ 195
Feb 24, 10 PM $ 0.0119
-0.53%
$ 119.47 million $ 2,499
Feb 24, 3 PM $ 0.0122
+0.00%
$ 122.2 million $ 2,062
Feb 24, 9 AM $ 0.0122
+0.00%
$ 122.29 million $ 1,950
Feb 24, 4 AM $ 0.0118
+0.00%
$ 118.32 million $ 1,625
Feb 23, 7 PM $ 0.0127
+0.00%
$ 127.01 million $ 341
Feb 23, 5 AM $ 0.0128
+0.00%
$ 128.35 million $ 130
Feb 23, 2 AM $ 0.0123
+0.53%
$ 123.15 million $ 1,210
Feb 22, 11 PM $ 0.0124
-2.67%
$ 124.43 million $ 941
Feb 22, 3 PM $ 0.0125
-1.20%
$ 124.94 million $ 346
Feb 22, 11 AM $ 0.0124
-1.40%
$ 123.58 million $ 835
Feb 21, 10 PM $ 0.0128
+0.00%
$ 127.5 million $ 327
Feb 21, 9 AM $ 0.0131
+0.00%
$ 131.26 million $ 538
Feb 21, 8 AM $ 0.0131
-0.76%
$ 131.13 million $ 530
Feb 21, 7 AM $ 0.0132
+0.24%
$ 132 million $ 382
Feb 21, 3 AM $ 0.013
+0.00%
$ 129.97 million $ 129
Feb 21, 2 AM $ 0.0128
+0.00%
$ 128.33 million $ 640
Feb 20, 10 PM $ 0.0124
-0.85%
$ 124.3 million $ 129
Feb 20, 9 AM $ 0.0123
+0.89%
$ 122.53 million $ 2,515
Feb 20, 8 AM $ 0.0123
-0.15%
$ 123.36 million $ 2,292
Feb 20, 7 AM $ 0.0122
+0.00%
$ 121.67 million $ 2,273
Feb 20, 6 AM $ 0.0123
-1.02%
$ 123.33 million $ 1,912
Feb 20, 4 AM $ 0.0126
+0.38%
$ 125.74 million $ 1,856
Feb 19, 10 AM $ 0.0169
+0.00%
$ -- $ 454
Feb 19, 8 AM $ 0.0169
+0.00%
$ 169.07 million $ 266
Feb 19, 5 AM $ 0.0183
+0.00%
$ 182.72 million $ 194
Feb 19, 4 AM $ 0.0188
+0.00%
$ 187.72 million $ 125
Feb 18, 11 PM $ 0.0128
-0.43%
$ 128.18 million $ 277
Feb 18, 9 AM $ 0.0128
+0.61%
$ 128.09 million $ 612
Feb 18, 8 AM $ 0.0129
+0.00%
$ 128.54 million $ 422
Feb 18, 6 AM $ 0.0128
-0.66%
$ 128.19 million $ 255
Feb 17, 9 PM $ 0.0114
-2.35%
$ 113.75 million $ 2,757
Feb 17, 6 PM $ 0.0119
-6.13%
$ 119.43 million $ 2,352
Feb 17, 4 PM $ 0.0127
+0.00%
$ 126.78 million $ 1,506
Feb 17, 1 PM $ 0.0131
+0.00%
$ 131.33 million $ 887
Feb 17, 12 AM $ 0.0132
+0.63%
$ 131.62 million $ 1,737
Feb 16, 11 PM $ 0.0132
-0.90%
$ 132.04 million $ 1,376
Feb 16, 2 PM $ 0.0132
+0.00%
$ 131.72 million $ 1,185