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 (%)
Oct 31, 2023
0.5700
0.5827
0.5300
0.5407
283,117
-0.01(-2.58%)
Oct 30, 2023
0.5800
0.5900
0.5400
0.5550
197,565
+0.01(+0.91%)
Oct 27, 2023
0.5688
0.5805
0.5400
0.5500
228,015
-0.01(-1.79%)
Oct 26, 2023
0.6000
0.5990
0.5550
0.5600
561,704
-0.03(-5.83%)
Oct 25, 2023
0.6200
0.6200
0.5700
0.5947
322,991
-0.02(-3.05%)
Oct 24, 2023
0.6417
0.6500
0.6000
0.6134
297,355
+0.01(+2.18%)
Oct 23, 2023
0.6000
0.6200
0.5550
0.6003
621,784
+0.04(+6.25%)
Oct 20, 2023
0.5800
0.6000
0.5500
0.5650
348,079
-0.02(-2.59%)
Oct 19, 2023
0.5650
0.5867
0.5650
0.5800
140,582
-0.01(-1.16%)
Oct 18, 2023
0.6211
0.6363
0.5650
0.5868
839,128
-0.04(-6.71%)
Oct 17, 2023
0.6460
0.6645
0.6100
0.6290
607,391
-0.04(-5.41%)
Oct 16, 2023
0.6602
0.6796
0.6200
0.6650
657,320
+0.01(+1.37%)
Oct 13, 2023
0.6700
0.6700
0.6400
0.6560
537,942
-0.01(-1.94%)
Oct 12, 2023
0.6900
0.6999
0.6500
0.6690
477,637
-0.01(-1.62%)
Oct 11, 2023
0.6700
0.7000
0.6713
0.6800
212,670
+0.00(+0.00%)
Oct 10, 2023
0.6700
0.7190
0.6711
0.6800
330,964
-0.01(-0.87%)
Oct 09, 2023
0.7010
0.7099
0.6750
0.6860
245,133
-0.03(-3.80%)
Oct 06, 2023
0.7000
0.7348
0.7000
0.7131
175,286
-0.01(-0.96%)
Oct 05, 2023
0.7038
0.7290
0.7000
0.7200
268,557
-0.01(-1.03%)
Oct 04, 2023
0.7537
0.7704
0.6690
0.7275
878,502
-0.03(-4.28%)
Oct 03, 2023
0.7100
0.7995
0.6940
0.7600
594,947
+0.01(+1.33%)
Oct 02, 2023
0.7800
0.7995
0.7100
0.7500
453,976
-0.03(-3.85%)
Sep 29, 2023
0.7700
0.8100
0.7500
0.7800
207,862
-0.01(-0.71%)
Sep 28, 2023
0.8000
0.8099
0.7652
0.7856
185,039
-0.01(-1.80%)
Sep 27, 2023
0.7300
0.8200
0.7348
0.8000
459,110
+0.04(+5.26%)
Sep 26, 2023
0.7547
0.7825
0.7175
0.7600
389,495
+0.00(+0.00%)
Sep 25, 2023
0.7702
0.7664
0.7400
0.7600
303,232
-0.02(-2.88%)
Sep 22, 2023
0.7700
0.7849
0.7500
0.7825
252,543
+0.01(+1.90%)
Sep 21, 2023
0.7431
0.7679
0.7150
0.7679
270,992
+0.02(+3.07%)
Sep 20, 2023
0.7380
0.7525
0.7225
0.7450
189,079
+0.02(+2.41%)
Sep 19, 2023
0.7386
0.7480
0.6801
0.7275
1,227,631
-0.01(-1.76%)
Sep 18, 2023
0.7844
0.7900
0.7380
0.7405
404,385
-0.07(-8.73%)
Sep 15, 2023
0.7350
0.8200
0.7350
0.8113
782,574
-0.00(-0.33%)
Sep 14, 2023
0.8300
0.8500
0.7771
0.8140
506,390
+0.01(+1.33%)
Sep 13, 2023
0.7700
0.8150
0.7652
0.8033
153,654
+0.04(+4.58%)
Sep 12, 2023
0.7900
0.8346
0.7601
0.7681
484,161
-0.03(-4.00%)
Sep 11, 2023
0.7353
0.8138
0.7350
0.8001
676,438
+0.06(+8.81%)
Sep 08, 2023
0.7590
0.7592
0.7350
0.7353
463,150
-0.03(-3.88%)
Sep 07, 2023
0.7500
0.7660
0.7450
0.7650
550,122
+0.01(+0.66%)
Sep 06, 2023
0.7760
0.7887
0.7550
0.7600
643,228
-0.02(-2.06%)
Sep 05, 2023
0.7800
0.7949
0.7760
0.7760
309,354
-0.01(-1.77%)
Sep 01, 2023
0.7800
0.8100
0.7751
0.7900
190,926
+0.01(+1.26%)
Aug 31, 2023
0.8110
0.8300
0.7802
0.7802
164,382
-0.04(-4.85%)
Aug 30, 2023
0.8000
0.8300
0.7850
0.8200
287,578
+0.02(+2.50%)
Aug 29, 2023
0.7800
0.8199
0.7799
0.8000
172,222
+0.02(+2.56%)
Aug 28, 2023
0.8000
0.8299
0.7800
0.7800
67,104
+0.00(+0.00%)
Aug 25, 2023
0.8000
0.8342
0.7750
0.7800
705,765
-0.02(-2.50%)
Aug 24, 2023
0.8100
0.8460
0.7950
0.8000
534,808
-0.02(-2.00%)
Aug 23, 2023
0.7900
0.8400
0.7900
0.8163
645,189
+0.03(+3.79%)
Aug 22, 2023
0.8000
0.8100
0.7850
0.7865
233,105
-0.01(-1.69%)
Aug 21, 2023
0.7990
0.8200
0.7720
0.8000
320,504
+0.02(+2.08%)
Aug 18, 2023
0.8000
0.8358
0.7837
0.7837
172,499
-0.04(-4.94%)
Aug 17, 2023
0.7870
0.8349
0.7701
0.8244
450,004
+0.05(+6.13%)
Aug 16, 2023
0.7700
0.7897
0.7700
0.7768
346,644
-0.00(-0.41%)
Aug 15, 2023
0.7750
0.7986
0.7750
0.7800
335,268
-0.00(-0.59%)
Aug 14, 2023
0.8100
0.8187
0.7725
0.7846
692,330
-0.03(-3.14%)
Aug 11, 2023
0.8400
0.8497
0.8050
0.8100
544,113
-0.00(-0.61%)
Aug 10, 2023
0.8600
0.8649
0.7900
0.8150
1,084,323
-0.04(-4.12%)
Aug 09, 2023
0.8600
0.8899
0.8400
0.8500
498,311
-0.01(-1.16%)
Aug 08, 2023
0.8600
0.8743
0.8450
0.8600
413,486
+0.00(+0.00%)
Aug 07, 2023
0.8800
0.9090
0.8500
0.8600
958,758
-0.02(-2.27%)
Aug 04, 2023
0.8900
0.9200
0.8800
0.8800
329,160
+0.00(+0.00%)
Aug 03, 2023
0.9100
0.9108
0.8800
0.8800
238,418
-0.00(-0.11%)
Aug 02, 2023
0.9000
0.9200
0.8800
0.8810
381,326
-0.03(-3.06%)
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
.