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 (%)
Mar 31, 2016
7.810
8.240
7.810
8.130
274,836
+0.39(+5.04%)
Mar 30, 2016
8.210
8.490
7.650
7.740
321,921
-0.25(-3.13%)
Mar 29, 2016
7.860
8.080
7.500
7.990
165,162
+0.19(+2.44%)
Mar 28, 2016
7.970
8.110
7.660
7.800
123,793
-0.12(-1.52%)
Mar 24, 2016
7.770
7.920
7.920
7.920
142,500
+0.16(+2.06%)
Mar 23, 2016
8.450
8.614
7.700
7.760
211,448
-0.64(-7.62%)
Mar 22, 2016
7.870
8.450
7.870
8.400
168,047
+0.58(+7.42%)
Mar 21, 2016
7.480
8.350
7.480
7.820
154,884
+0.21(+2.76%)
Mar 18, 2016
7.510
7.790
7.410
7.610
107,697
+0.08(+1.06%)
Mar 17, 2016
7.900
8.055
7.460
7.530
165,530
-0.38(-4.80%)
Mar 16, 2016
7.860
8.080
7.830
7.910
134,550
+0.04(+0.51%)
Mar 15, 2016
8.060
8.113
7.710
7.870
236,979
-0.26(-3.20%)
Mar 14, 2016
8.180
8.350
7.840
8.130
295,281
-0.10(-1.22%)
Mar 11, 2016
7.760
8.520
7.660
8.230
303,666
+0.47(+6.06%)
Mar 10, 2016
8.340
8.490
7.550
7.760
221,549
-0.58(-6.95%)
Mar 09, 2016
8.940
8.940
8.100
8.340
313,983
-0.58(-6.50%)
Mar 08, 2016
9.090
9.730
8.700
8.920
329,147
-0.14(-1.55%)
Mar 07, 2016
8.200
9.490
8.200
9.060
297,533
+0.82(+9.95%)
Mar 04, 2016
8.310
8.550
7.900
8.240
176,006
-0.09(-1.08%)
Mar 03, 2016
8.440
8.960
8.250
8.330
137,281
-0.05(-0.60%)
Mar 02, 2016
7.430
8.550
7.430
8.380
132,331
+0.93(+12.48%)
Mar 01, 2016
7.250
7.470
7.120
7.450
145,203
+0.26(+3.62%)
Feb 29, 2016
7.900
7.900
7.060
7.190
128,634
-0.63(-8.06%)
Feb 26, 2016
7.740
8.095
7.300
7.820
163,673
+0.15(+1.96%)
Feb 25, 2016
7.510
7.980
7.500
7.670
368,252
+0.29(+3.93%)
Feb 24, 2016
7.480
7.480
7.010
7.380
156,992
-0.25(-3.28%)
Feb 23, 2016
8.390
8.460
7.540
7.630
100,102
-0.76(-9.06%)
Feb 22, 2016
8.310
8.550
8.144
8.390
95,933
+0.17(+2.07%)
Feb 19, 2016
8.180
8.380
7.900
8.220
98,795
-0.05(-0.60%)
Feb 18, 2016
8.550
8.750
8.040
8.270
137,063
-0.26(-3.05%)
Feb 17, 2016
8.380
9.150
8.380
8.530
279,167
+0.19(+2.28%)
Feb 16, 2016
7.950
8.730
7.950
8.340
283,060
+0.49(+6.24%)
Feb 12, 2016
7.480
7.850
7.850
7.850
177,000
+0.35(+4.67%)
Feb 11, 2016
6.940
7.680
6.640
7.500
144,247
+0.45(+6.38%)
Feb 10, 2016
6.600
7.360
6.600
7.050
149,670
+0.53(+8.13%)
Feb 09, 2016
7.060
7.200
6.190
6.520
608,546
-0.63(-8.81%)
Feb 08, 2016
7.130
7.160
6.750
7.150
246,507
+0.03(+0.42%)
Feb 05, 2016
7.570
7.680
7.070
7.120
125,994
-0.43(-5.70%)
Feb 04, 2016
7.350
7.900
7.130
7.550
314,944
+0.15(+2.03%)
Feb 03, 2016
8.000
8.100
7.010
7.400
301,785
-0.53(-6.68%)
Feb 02, 2016
7.480
8.100
7.390
7.930
385,443
+0.54(+7.31%)
Feb 01, 2016
7.090
7.425
6.960
7.390
326,118
+0.32(+4.53%)
Jan 29, 2016
7.190
7.560
6.900
7.070
238,186
-0.16(-2.21%)
Jan 28, 2016
7.780
7.810
7.130
7.230
352,155
-0.53(-6.83%)
Jan 27, 2016
8.380
8.410
7.720
7.760
263,424
-0.58(-6.95%)
Jan 26, 2016
8.460
8.990
8.210
8.340
168,870
-0.16(-1.88%)
Jan 25, 2016
8.720
9.280
8.460
8.500
180,213
-0.31(-3.52%)
Jan 22, 2016
8.100
8.830
8.100
8.810
157,837
+0.79(+9.85%)
Jan 21, 2016
8.050
8.190
7.700
8.020
218,346
-0.03(-0.37%)
Jan 20, 2016
7.580
8.630
7.310
8.050
486,173
+0.43(+5.64%)
Jan 19, 2016
7.830
8.077
7.450
7.620
297,820
-0.04(-0.52%)
Jan 15, 2016
7.520
7.660
7.660
7.660
414,100
+0.11(+1.46%)
Jan 14, 2016
7.130
8.330
6.750
7.550
673,181
+0.37(+5.15%)
Jan 13, 2016
8.450
8.822
7.140
7.180
546,867
-1.33(-15.63%)
Jan 12, 2016
9.510
9.729
7.810
8.510
774,794
-0.91(-9.66%)
Jan 11, 2016
10.61
10.63
9.050
9.420
820,495
-1.11(-10.54%)
Jan 08, 2016
10.75
10.88
10.22
10.53
544,652
-0.12(-1.13%)
Jan 07, 2016
11.34
11.82
10.17
10.65
825,793
-1.03(-8.82%)
Jan 06, 2016
12.15
12.38
11.64
11.68
811,161
-0.61(-4.96%)
Jan 05, 2016
11.85
12.85
11.53
12.29
551,571
+0.47(+3.98%)
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
.