ADAP Historical Data

ADAP Page 9
Download
Date Close Price change Market cap Trading volume
Feb 9, 7 AM $ 0.0158
-0.94%
$ 157.89 million $ 2,973
Feb 9, 6 AM $ 0.0159
+0.41%
$ 159.27 million $ 2,685
Feb 9, 5 AM $ 0.0158
+0.00%
$ 158.16 million $ 2,579
Feb 9, 4 AM $ 0.0157
-1.48%
$ 157.48 million $ 2,528
Feb 9, 3 AM $ 0.0159
+1.14%
$ 159.43 million $ 2,302
Feb 9, 1 AM $ 0.0161
-0.01%
$ 161.47 million $ 872
Feb 9, 12 AM $ 0.0161
+0.00%
$ 161.01 million $ 811
Feb 8, 4 PM $ 0.0162
+0.00%
$ 162.07 million $ 656
Feb 8, 3 PM $ 0.0161
-0.37%
$ 161.45 million $ 607
Feb 8, 1 PM $ 0.0163
+0.00%
$ 163.28 million $ 471
Feb 8, 12 PM $ 0.0163
+0.00%
$ 163.13 million $ 463
Feb 8, 9 AM $ 0.0163
+0.35%
$ 163.12 million $ 440
Feb 8, 7 AM $ 0.0162
+0.00%
$ 161.88 million $ 355
Feb 8, 2 AM $ 0.0162
+0.31%
$ 161.72 million $ 305
Feb 7, 11 PM $ 0.0163
+0.00%
$ 162.71 million $ 136
Feb 7, 11 AM $ 0.0165
+0.00%
$ 164.91 million $ 1,215
Feb 7, 9 AM $ 0.0165
+0.00%
$ 165.26 million $ 1,160
Feb 7, 8 AM $ 0.0165
+0.00%
$ 165.15 million $ 1,154
Feb 7, 7 AM $ 0.0165
+0.31%
$ 165.31 million $ 1,135
Feb 7, 5 AM $ 0.0164
+0.00%
$ 164.22 million $ 1,054
Feb 7, 1 AM $ 0.016
+0.21%
$ 160.37 million $ 2,321
Feb 6, 11 PM $ 0.016
+0.00%
$ 159.79 million $ 2,086
Feb 6, 10 PM $ 0.0161
-0.27%
$ 160.88 million $ 1,809
Feb 6, 8 PM $ 0.0162
-0.17%
$ 162.06 million $ 1,736
Feb 6, 1 PM $ 0.0163
+0.00%
$ 163.29 million $ 1,626
Feb 6, 8 AM $ 0.0162
+0.19%
$ 162.22 million $ 1,534
Feb 6, 7 AM $ 0.0162
+0.16%
$ 161.56 million $ 1,461
Feb 6, 6 AM $ 0.0161
-1.20%
$ 160.78 million $ 1,402
Feb 6, 5 AM $ 0.0162
+0.00%
$ 162.02 million $ 1,116
Feb 6, 4 AM $ 0.0161
+0.00%
$ 161.07 million $ 1,040
Feb 6, 3 AM $ 0.0161
-0.56%
$ 160.89 million $ 1,024
Feb 6, 2 AM $ 0.0162
-0.07%
$ 161.88 million $ 7,791
Feb 6, 1 AM $ 0.0161
+0.84%
$ 161.5 million $ 7,632
Feb 5, 10 PM $ 0.0164
+0.00%
$ 164.15 million $ 6,878
Feb 5, 5 PM $ 0.0163
+0.00%
$ 162.52 million $ 6,447
Feb 5, 12 PM $ 0.0164
+0.00%
$ 163.6 million $ 6,292
Feb 5, 11 AM $ 0.0163
+0.00%
$ 163.44 million $ 6,276
Feb 5, 10 AM $ 0.0163
+0.00%
$ 163.4 million $ 6,263
Feb 5, 9 AM $ 0.0163
+0.11%
$ 163.28 million $ 6,252
Feb 5, 8 AM $ 0.0163
-1.84%
$ 162.93 million $ 6,209
Feb 5, 7 AM $ 0.0165
+0.00%
$ 165.48 million $ 5,914
Feb 5, 6 AM $ 0.0164
+0.00%
$ 164.38 million $ 5,911
Feb 5, 5 AM $ 0.0165
+0.00%
$ 165.34 million $ 6,368
Feb 5, 4 AM $ 0.0178
-2.41%
$ 178.36 million $ 4,872
Feb 5, 3 AM $ 0.0182
+0.00%
$ 182.02 million $ 2,305
Feb 5, 2 AM $ 0.0176
+2.04%
$ 176.35 million $ 1,709
Feb 5, 1 AM $ 0.0181
+1.22%
$ 181.28 million $ 1,100
Feb 5, 12 AM $ 0.018
-1.47%
$ 179.63 million $ 905
Feb 4, 11 PM $ 0.0181
+0.00%
$ 180.95 million $ 127
Feb 4, 3 PM $ 0.0183
+0.00%
$ 182.55 million $ 2,082