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, 2017
5.350
5.780
5.344
5.510
755,099
+0.20(+3.77%)
Mar 30, 2017
4.950
5.320
4.902
5.310
406,440
+0.38(+7.71%)
Mar 29, 2017
4.920
5.020
4.770
4.930
533,888
+0.34(+7.41%)
Mar 28, 2017
4.550
4.740
4.550
4.590
189,121
+0.02(+0.44%)
Mar 27, 2017
4.240
4.640
4.151
4.570
234,529
+0.29(+6.78%)
Mar 24, 2017
4.250
4.400
4.230
4.280
175,951
+0.01(+0.23%)
Mar 23, 2017
4.290
4.370
4.200
4.270
94,202
-0.03(-0.70%)
Mar 22, 2017
4.170
4.350
3.900
4.300
2,162,383
+0.01(+0.23%)
Mar 21, 2017
4.640
4.700
4.250
4.290
232,067
-0.33(-7.14%)
Mar 20, 2017
4.760
4.780
4.520
4.620
254,515
-0.13(-2.74%)
Mar 17, 2017
4.790
4.820
4.580
4.750
114,412
+0.00(+0.00%)
Mar 16, 2017
4.790
4.790
4.560
4.750
146,217
+0.00(+0.00%)
Mar 15, 2017
4.740
4.850
4.470
4.750
328,177
+0.02(+0.42%)
Mar 14, 2017
5.020
5.020
4.510
4.730
383,770
-0.16(-3.27%)
Mar 13, 2017
5.340
5.650
4.572
4.890
1,096,985
+0.28(+6.07%)
Mar 10, 2017
4.290
4.690
4.220
4.610
517,237
+0.38(+8.98%)
Mar 09, 2017
4.300
4.339
4.160
4.230
99,169
-0.01(-0.24%)
Mar 08, 2017
4.200
4.320
4.200
4.240
80,414
+0.04(+0.95%)
Mar 07, 2017
4.360
4.467
4.130
4.200
105,852
-0.15(-3.45%)
Mar 06, 2017
4.570
4.640
4.220
4.350
176,349
-0.26(-5.64%)
Mar 03, 2017
4.200
4.700
4.145
4.610
438,344
+0.44(+10.55%)
Mar 02, 2017
4.010
4.250
4.010
4.170
361,579
+0.21(+5.30%)
Mar 01, 2017
4.050
4.150
3.960
3.960
123,045
-0.07(-1.74%)
Feb 28, 2017
4.120
4.170
4.010
4.030
47,393
-0.08(-1.95%)
Feb 27, 2017
4.000
4.120
3.980
4.110
51,706
+0.16(+4.05%)
Feb 24, 2017
3.930
4.000
3.910
3.950
33,455
+0.00(+0.00%)
Feb 23, 2017
4.060
4.060
3.880
3.950
160,255
-0.11(-2.71%)
Feb 22, 2017
4.200
4.270
4.020
4.060
64,337
-0.14(-3.33%)
Feb 21, 2017
4.160
4.290
4.150
4.200
115,214
+0.09(+2.19%)
Feb 17, 2017
4.110
4.110
4.110
0
-0.08(-1.91%)
Feb 16, 2017
4.390
4.390
4.110
4.190
74,861
-0.17(-3.90%)
Feb 15, 2017
4.200
4.390
4.120
4.360
73,857
+0.17(+4.06%)
Feb 14, 2017
4.110
4.200
4.040
4.190
77,065
+0.08(+1.95%)
Feb 13, 2017
4.320
4.350
4.100
4.110
86,612
-0.20(-4.64%)
Feb 10, 2017
4.290
4.350
4.177
4.310
87,796
+0.07(+1.65%)
Feb 09, 2017
4.320
4.460
4.200
4.240
199,173
-0.09(-2.08%)
Feb 08, 2017
4.480
4.480
4.310
4.330
29,465
-0.21(-4.63%)
Feb 07, 2017
4.540
4.580
4.411
4.540
31,846
+0.01(+0.22%)
Feb 06, 2017
4.470
4.600
4.450
4.530
58,264
-0.01(-0.22%)
Feb 03, 2017
4.570
4.570
4.367
4.540
71,103
+0.06(+1.34%)
Feb 02, 2017
4.450
4.560
4.430
4.480
36,591
-0.02(-0.44%)
Feb 01, 2017
4.310
4.580
4.310
4.500
110,786
+0.19(+4.41%)
Jan 31, 2017
4.160
4.400
4.130
4.310
79,074
+0.12(+2.86%)
Jan 30, 2017
4.270
4.315
4.121
4.190
82,569
-0.14(-3.23%)
Jan 27, 2017
4.200
4.330
4.150
4.330
74,813
+0.10(+2.36%)
Jan 26, 2017
4.360
4.370
4.190
4.230
60,375
-0.13(-2.98%)
Jan 25, 2017
4.170
4.440
4.160
4.360
99,869
+0.16(+3.81%)
Jan 24, 2017
4.200
4.230
4.070
4.200
147,082
-0.06(-1.41%)
Jan 23, 2017
4.530
4.550
4.220
4.260
137,997
-0.25(-5.54%)
Jan 20, 2017
4.530
4.580
4.390
4.510
59,657
+0.03(+0.67%)
Jan 19, 2017
4.450
4.580
4.350
4.480
57,211
+0.05(+1.13%)
Jan 18, 2017
4.460
4.512
4.320
4.430
69,349
+0.00(+0.00%)
Jan 17, 2017
4.400
4.560
4.320
4.430
99,219
-0.10(-2.21%)
Jan 13, 2017
4.530
4.530
4.530
0
+0.21(+4.86%)
Jan 12, 2017
4.160
4.400
4.090
4.320
93,666
+0.10(+2.37%)
Jan 11, 2017
4.190
4.470
4.060
4.220
127,726
+0.06(+1.44%)
Jan 10, 2017
4.100
4.466
4.000
4.160
144,920
+0.09(+2.21%)
Jan 09, 2017
4.200
4.269
4.020
4.070
199,906
+0.00(+0.00%)
Jan 06, 2017
4.160
4.210
4.050
4.070
119,173
-0.06(-1.45%)
Jan 05, 2017
4.130
4.370
4.040
4.130
196,625
-0.01(-0.24%)
Jan 04, 2017
4.130
4.400
4.110
4.140
340,933
+0.02(+0.49%)
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
.