Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Adaptimmune Ther ADR
(NQ:
ADAP
)
1.020
-0.010 (-0.97%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2024
0.9000
1.040
0.9000
0.9600
4,582,766
+0.09(+9.74%)
Jan 30, 2024
0.7800
0.8787
0.7619
0.8748
19,978,048
+0.08(+10.18%)
Jan 29, 2024
0.7505
0.8000
0.7301
0.7940
562,311
+0.06(+8.77%)
Jan 26, 2024
0.7500
0.7606
0.7200
0.7300
296,209
-0.01(-0.95%)
Jan 25, 2024
0.7201
0.7500
0.6905
0.7370
319,525
+0.02(+3.08%)
Jan 24, 2024
0.7610
0.8001
0.7100
0.7150
346,713
-0.05(-5.92%)
Jan 23, 2024
0.7300
0.7800
0.7201
0.7600
596,431
+0.03(+4.64%)
Jan 22, 2024
0.7080
0.7500
0.7030
0.7263
355,487
+0.02(+3.37%)
Jan 19, 2024
0.7150
0.7722
0.6900
0.7026
735,903
-0.02(-2.75%)
Jan 18, 2024
0.7196
0.7300
0.6760
0.7225
485,021
-0.00(-0.36%)
Jan 17, 2024
0.7300
0.7498
0.6517
0.7251
856,844
+0.02(+2.13%)
Jan 16, 2024
0.7900
0.8100
0.7100
0.7100
829,549
-0.11(-13.72%)
Jan 12, 2024
0.9000
0.9000
0.8127
0.8229
512,264
-0.06(-6.48%)
Jan 11, 2024
0.9000
0.9000
0.7702
0.8799
668,943
-0.02(-2.23%)
Jan 10, 2024
0.9200
0.9215
0.8700
0.9000
820,559
-0.02(-1.69%)
Jan 09, 2024
0.9250
0.9590
0.9000
0.9155
608,129
-0.02(-2.09%)
Jan 08, 2024
0.9200
0.9370
0.8211
0.9350
1,330,723
+0.06(+6.25%)
Jan 05, 2024
0.8100
0.9298
0.8001
0.8800
1,538,958
+0.07(+8.51%)
Jan 04, 2024
0.7600
0.8489
0.7500
0.8110
1,395,246
+0.09(+12.40%)
Jan 03, 2024
0.7600
0.7600
0.6900
0.7215
505,473
-0.02(-3.28%)
Jan 02, 2024
0.8100
0.8500
0.7306
0.7460
807,231
-0.05(-5.93%)
Dec 29, 2023
0.6900
0.8400
0.6886
0.7930
1,292,807
+0.10(+14.91%)
Dec 28, 2023
0.7591
0.7591
0.6200
0.6901
1,351,111
-0.03(-4.02%)
Dec 27, 2023
0.5900
0.7236
0.5900
0.7190
1,659,681
+0.13(+23.03%)
Dec 26, 2023
0.5039
0.6200
0.5005
0.5844
1,493,869
+0.08(+16.88%)
Dec 22, 2023
0.4800
0.5024
0.4720
0.5000
699,562
+0.03(+5.78%)
Dec 21, 2023
0.4400
0.4734
0.4300
0.4727
757,969
+0.03(+7.12%)
Dec 20, 2023
0.4600
0.4974
0.4399
0.4413
771,703
-0.02(-4.07%)
Dec 19, 2023
0.4460
0.4974
0.4351
0.4600
1,081,404
+0.01(+2.34%)
Dec 18, 2023
0.4581
0.4599
0.4320
0.4495
1,139,548
-0.00(-0.11%)
Dec 15, 2023
0.4810
0.4987
0.4500
0.4500
1,524,666
-0.04(-7.86%)
Dec 14, 2023
0.4903
0.5150
0.4820
0.4884
548,826
-0.02(-4.01%)
Dec 13, 2023
0.5000
0.5100
0.4820
0.5088
396,309
+0.01(+2.87%)
Dec 12, 2023
0.5002
0.5280
0.4910
0.4946
341,046
-0.01(-1.57%)
Dec 11, 2023
0.5219
0.5300
0.4950
0.5025
428,503
-0.04(-7.78%)
Dec 08, 2023
0.5317
0.5605
0.5300
0.5449
263,717
-0.02(-4.39%)
Dec 07, 2023
0.5800
0.5800
0.5249
0.5699
336,187
+0.01(+1.50%)
Dec 06, 2023
0.5680
0.5890
0.5550
0.5615
769,100
+0.00(+0.09%)
Dec 05, 2023
0.5569
0.6000
0.5000
0.5610
762,306
+0.03(+6.13%)
Dec 04, 2023
0.5300
0.5980
0.4900
0.5286
614,218
-0.01(-2.51%)
Dec 01, 2023
0.4712
0.5483
0.4700
0.5422
335,540
+0.04(+8.44%)
Nov 30, 2023
0.4900
0.5162
0.4710
0.5000
220,925
+0.00(+0.38%)
Nov 29, 2023
0.4460
0.5084
0.4400
0.4981
286,605
+0.05(+11.66%)
Nov 28, 2023
0.4693
0.4797
0.4205
0.4461
363,293
-0.03(-6.12%)
Nov 27, 2023
0.4700
0.4800
0.4468
0.4752
426,965
+0.01(+2.19%)
Nov 24, 2023
0.4490
0.4699
0.4334
0.4650
367,704
+0.02(+3.56%)
Nov 22, 2023
0.4366
0.4595
0.4300
0.4490
282,858
+0.01(+1.70%)
Nov 21, 2023
0.4468
0.4500
0.4200
0.4415
413,152
+0.01(+2.91%)
Nov 20, 2023
0.5000
0.5000
0.4200
0.4290
1,156,791
-0.05(-10.44%)
Nov 17, 2023
0.5150
0.5200
0.4400
0.4790
1,050,497
-0.02(-4.20%)
Nov 16, 2023
0.5172
0.5300
0.4905
0.5000
238,612
+0.00(+0.00%)
Nov 15, 2023
0.4900
0.5299
0.4900
0.5000
445,047
+0.01(+1.17%)
Nov 14, 2023
0.5024
0.5303
0.4800
0.4942
351,969
+0.02(+4.57%)
Nov 13, 2023
0.4800
0.5000
0.4503
0.4726
307,494
+0.00(+0.53%)
Nov 10, 2023
0.5400
0.5400
0.4700
0.4701
623,720
-0.08(-14.06%)
Nov 09, 2023
0.5505
0.5763
0.5100
0.5470
423,583
-0.02(-2.81%)
Nov 08, 2023
0.5702
0.6000
0.5500
0.5628
238,961
-0.03(-5.57%)
Nov 07, 2023
0.5961
0.6000
0.5500
0.5960
215,513
+0.01(+1.50%)
Nov 06, 2023
0.5800
0.5960
0.5500
0.5872
131,370
+0.03(+4.86%)
Nov 03, 2023
0.5500
0.5842
0.5400
0.5600
315,297
+0.01(+1.08%)
Nov 02, 2023
0.5383
0.5599
0.5200
0.5540
355,226
+0.01(+2.59%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.