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
)
1.010
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 14, 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 (%)
Oct 30, 2020
4.540
4.637
4.260
4.510
1,152,200
-0.02(-0.44%)
Oct 29, 2020
4.440
4.630
4.150
4.530
6,768,973
+0.13(+2.95%)
Oct 28, 2020
4.770
4.770
4.350
4.400
1,694,541
-0.38(-7.95%)
Oct 27, 2020
4.990
4.990
4.650
4.780
857,991
-0.09(-1.85%)
Oct 26, 2020
4.690
5.120
4.610
4.870
1,586,571
+0.07(+1.46%)
Oct 23, 2020
4.370
5.160
4.290
4.800
3,784,800
+0.50(+11.63%)
Oct 22, 2020
4.500
5.180
4.270
4.300
3,155,972
-0.23(-5.08%)
Oct 21, 2020
5.300
5.380
4.510
4.530
2,941,775
-0.86(-15.96%)
Oct 20, 2020
5.620
5.720
5.190
5.390
2,054,917
-0.21(-3.75%)
Oct 19, 2020
6.430
6.540
5.590
5.600
2,927,700
-0.71(-11.25%)
Oct 16, 2020
7.630
7.695
6.255
6.310
4,485,000
-1.59(-20.13%)
Oct 15, 2020
8.000
8.210
7.600
7.900
1,099,352
-0.05(-0.63%)
Oct 14, 2020
9.010
9.180
7.920
7.950
1,888,549
-1.25(-13.59%)
Oct 13, 2020
8.400
9.310
8.310
9.200
1,486,165
+0.84(+10.05%)
Oct 12, 2020
8.360
8.640
8.160
8.360
337,027
+0.15(+1.83%)
Oct 09, 2020
8.380
8.420
7.970
8.210
344,700
+0.07(+0.86%)
Oct 08, 2020
8.710
8.859
8.050
8.140
439,864
-0.52(-6.00%)
Oct 07, 2020
8.390
8.710
8.300
8.660
405,929
+0.36(+4.34%)
Oct 06, 2020
8.490
8.610
8.250
8.300
295,441
-0.16(-1.89%)
Oct 05, 2020
8.060
8.490
7.990
8.460
311,222
+0.45(+5.62%)
Oct 02, 2020
8.100
8.680
7.945
8.010
314,700
-0.35(-4.19%)
Oct 01, 2020
8.000
8.370
7.840
8.360
453,952
+0.38(+4.76%)
Sep 30, 2020
7.630
8.320
7.580
7.980
567,107
+0.32(+4.18%)
Sep 29, 2020
7.790
8.010
7.500
7.660
339,986
-0.18(-2.30%)
Sep 28, 2020
8.040
8.125
7.420
7.840
477,537
-0.03(-0.38%)
Sep 25, 2020
7.780
7.915
7.520
7.870
913,300
+0.12(+1.55%)
Sep 24, 2020
7.910
7.980
7.370
7.750
730,684
-0.20(-2.52%)
Sep 23, 2020
8.880
8.880
7.850
7.950
446,947
-0.76(-8.73%)
Sep 22, 2020
9.330
9.330
8.540
8.710
468,327
-0.60(-6.44%)
Sep 21, 2020
10.24
10.24
9.300
9.310
898,850
-1.12(-10.74%)
Sep 18, 2020
10.83
10.83
10.18
10.43
535,900
-0.32(-2.98%)
Sep 17, 2020
10.51
10.93
10.07
10.75
649,683
-0.03(-0.28%)
Sep 16, 2020
10.08
10.79
9.830
10.78
741,329
+0.70(+6.94%)
Sep 15, 2020
9.350
10.08
8.780
10.08
1,016,590
+0.66(+7.01%)
Sep 14, 2020
8.070
10.11
8.030
9.420
2,930,035
+1.48(+18.64%)
Sep 11, 2020
8.110
8.259
7.810
7.940
311,500
-0.16(-1.98%)
Sep 10, 2020
8.070
8.420
8.010
8.100
449,215
+0.10(+1.25%)
Sep 09, 2020
7.890
8.280
7.840
8.000
774,445
+0.11(+1.39%)
Sep 08, 2020
7.770
8.280
7.770
7.890
517,592
-0.05(-0.63%)
Sep 04, 2020
7.770
7.975
7.510
7.940
443,400
+0.12(+1.53%)
Sep 03, 2020
8.250
8.250
7.725
7.820
498,130
-0.56(-6.68%)
Sep 02, 2020
8.600
8.600
8.140
8.380
259,068
-0.14(-1.64%)
Sep 01, 2020
8.590
8.890
8.300
8.520
747,198
-0.18(-2.07%)
Aug 31, 2020
7.790
8.780
7.560
8.700
1,366,286
+0.78(+9.85%)
Aug 28, 2020
8.070
8.780
7.520
7.920
1,461,500
-0.22(-2.70%)
Aug 27, 2020
8.450
8.450
8.040
8.140
288,440
-0.21(-2.51%)
Aug 26, 2020
8.660
8.820
8.330
8.350
182,062
-0.36(-4.13%)
Aug 25, 2020
8.260
8.870
8.060
8.710
499,690
+0.38(+4.56%)
Aug 24, 2020
8.340
8.560
8.210
8.330
244,227
-0.10(-1.19%)
Aug 21, 2020
8.670
8.820
8.300
8.430
505,600
-0.35(-3.99%)
Aug 20, 2020
8.910
9.045
8.650
8.780
286,123
-0.21(-2.34%)
Aug 19, 2020
8.640
9.130
8.550
8.990
427,386
+0.31(+3.57%)
Aug 18, 2020
8.840
9.120
8.500
8.680
778,213
-0.16(-1.81%)
Aug 17, 2020
8.070
8.850
8.050
8.840
712,494
+0.83(+10.36%)
Aug 14, 2020
7.900
8.290
7.650
8.010
938,000
+0.15(+1.91%)
Aug 13, 2020
7.890
7.960
7.620
7.860
373,963
-0.05(-0.63%)
Aug 12, 2020
8.250
8.340
7.760
7.910
615,575
-0.22(-2.71%)
Aug 11, 2020
8.070
8.570
7.970
8.130
844,467
-0.15(-1.81%)
Aug 10, 2020
7.990
8.300
7.910
8.280
444,778
+0.30(+3.76%)
Aug 07, 2020
8.060
8.180
7.870
7.980
875,500
-0.08(-0.99%)
Aug 06, 2020
8.620
8.680
7.890
8.060
1,237,331
-0.66(-7.57%)
Aug 05, 2020
8.830
8.890
8.610
8.720
648,422
-0.20(-2.24%)
Aug 04, 2020
8.910
9.000
8.700
8.920
641,353
-0.13(-1.44%)
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
.