ADAP Historical Data

ADAP Page 8
Download
Date Close Price change Market cap Trading volume
Feb 16, 12 PM $ 0.0131
+0.00%
$ 131.24 million $ 1,142
Feb 16, 8 AM $ 0.0132
+0.95%
$ 131.62 million $ 1,063
Feb 16, 7 AM $ 0.0131
-0.61%
$ 131.05 million $ 944
Feb 16, 3 AM $ 0.0135
+0.00%
$ 134.58 million $ 495
Feb 15, 7 PM $ 0.0132
-0.16%
$ 131.84 million $ 81
Feb 15, 4 AM $ 0.0133
+0.00%
$ -- $ 1,884
Feb 15, 12 AM $ 0.0137
+0.00%
$ 136.58 million $ 1,005
Feb 14, 3 PM $ 0.0137
+1.43%
$ 136.89 million $ 1,006
Feb 14, 2 PM $ 0.0134
+0.34%
$ 134.41 million $ 521
Feb 14, 10 AM $ 0.0135
+0.00%
$ 134.95 million $ 1,183
Feb 14, 9 AM $ 0.0134
-0.49%
$ 133.82 million $ 1,039
Feb 14, 8 AM $ 0.0135
+0.59%
$ 134.72 million $ 965
Feb 14, 7 AM $ 0.0132
-1.00%
$ 131.62 million $ 898
Feb 14, 6 AM $ 0.0135
+1.28%
$ 135.43 million $ 620
Feb 14, 5 AM $ 0.0133
-0.95%
$ 133.13 million $ 424
Feb 14, 4 AM $ 0.0136
+0.00%
$ 135.84 million $ 196
Feb 13, 4 PM $ 0.0136
-1.27%
$ 136.26 million $ 2,618
Feb 13, 3 PM $ 0.0139
+0.00%
$ 138.66 million $ 2,452
Feb 13, 9 AM $ 0.0133
-0.84%
$ 132.74 million $ 2,031
Feb 13, 4 AM $ 0.0134
+0.00%
$ 133.83 million $ 1,691
Feb 13, 3 AM $ 0.0134
-0.24%
$ 134.22 million $ 1,636
Feb 13, 2 AM $ 0.0136
-5.58%
$ 135.91 million $ 1,251
Feb 12, 10 PM $ 0.0143
-1.43%
$ 143.37 million $ 330
Feb 12, 6 AM $ 0.0153
+0.99%
$ 153.42 million $ 561
Feb 12, 5 AM $ 0.0153
+0.00%
$ 152.71 million $ 390
Feb 12, 4 AM $ 0.0152
-0.37%
$ 152.78 million $ 384
Feb 12, 2 AM $ 0.0153
+0.12%
$ 152.68 million $ 5,852
Feb 12, 1 AM $ 0.0153
-0.37%
$ 152.84 million $ 5,835
Feb 11, 10 PM $ 0.0156
-0.03%
$ 156.4 million $ 5,642
Feb 11, 2 PM $ 0.0155
+0.00%
$ -- $ 5,376
Feb 11, 8 AM $ 0.0158
-0.27%
$ 158.27 million $ 2,130
Feb 11, 7 AM $ 0.0158
+0.01%
$ 157.98 million $ 2,068
Feb 11, 5 AM $ 0.0158
-0.17%
$ 158.14 million $ 2,044
Feb 11, 4 AM $ 0.0158
+1.11%
$ 158.42 million $ 1,972
Feb 11, 3 AM $ 0.0158
-0.65%
$ 157.62 million $ 1,755
Feb 11, 2 AM $ 0.0158
+4.63%
$ 157.94 million $ 2,935
Feb 11, 1 AM $ 0.0159
+0.00%
$ 159.04 million $ 1,606
Feb 10, 10 PM $ 0.0157
+0.00%
$ 157.4 million $ 1,505
Feb 10, 9 PM $ 0.0158
-0.10%
$ 157.98 million $ 1,487
Feb 10, 11 AM $ 0.0159
-0.07%
$ 158.69 million $ 1,240
Feb 10, 6 AM $ 0.0159
+1.24%
$ 158.59 million $ 1,187
Feb 10, 5 AM $ 0.016
+1.15%
$ 159.82 million $ 812
Feb 10, 4 AM $ 0.0158
+0.00%
$ 158.42 million $ 763
Feb 10, 2 AM $ 0.016
+0.03%
$ 160.01 million $ 645
Feb 10, 1 AM $ 0.016
+0.00%
$ 159.65 million $ 553
Feb 9, 11 PM $ 0.0159
+0.00%
$ 159.36 million $ 460
Feb 9, 10 PM $ 0.0159
+0.55%
$ 159.27 million $ 452
Feb 9, 9 PM $ 0.0159
+0.00%
$ 158.73 million $ 316
Feb 9, 9 AM $ 0.0164
+0.77%
$ 163.57 million $ 4,633
Feb 9, 8 AM $ 0.0156
-1.53%
$ 156.34 million $ 3,824