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
)
1.190
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 3, 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 (%)
Apr 30, 2019
4.650
4.920
4.650
4.800
499,580
+0.13(+2.78%)
Apr 29, 2019
4.750
4.870
4.530
4.670
238,375
-0.16(-3.31%)
Apr 26, 2019
4.630
4.870
4.470
4.830
355,100
+0.17(+3.65%)
Apr 25, 2019
4.240
4.790
4.100
4.660
417,714
+0.43(+10.17%)
Apr 24, 2019
4.400
4.400
4.150
4.230
189,260
-0.17(-3.86%)
Apr 23, 2019
4.050
4.400
4.050
4.400
171,385
+0.33(+8.11%)
Apr 22, 2019
4.190
4.190
3.960
4.070
234,653
-0.05(-1.21%)
Apr 18, 2019
4.310
4.340
3.920
4.120
302,000
-0.17(-3.96%)
Apr 17, 2019
4.280
4.340
4.000
4.290
261,866
+0.05(+1.18%)
Apr 16, 2019
4.300
4.340
4.220
4.240
92,350
-0.03(-0.70%)
Apr 15, 2019
4.350
4.389
4.210
4.270
95,118
-0.04(-0.93%)
Apr 12, 2019
4.450
4.510
4.270
4.310
106,800
-0.07(-1.60%)
Apr 11, 2019
4.590
4.720
4.300
4.380
237,103
-0.18(-3.95%)
Apr 10, 2019
4.610
4.790
4.470
4.560
180,328
-0.01(-0.22%)
Apr 09, 2019
4.990
4.990
4.560
4.570
202,047
-0.40(-8.05%)
Apr 08, 2019
5.080
5.180
4.800
4.970
176,977
-0.12(-2.36%)
Apr 05, 2019
4.990
5.170
4.940
5.090
130,100
+0.13(+2.62%)
Apr 04, 2019
5.300
5.350
4.750
4.960
423,976
-0.45(-8.32%)
Apr 03, 2019
4.840
5.500
4.780
5.410
845,953
+0.71(+15.11%)
Apr 02, 2019
4.480
4.720
4.260
4.700
239,290
+0.36(+8.29%)
Apr 01, 2019
4.400
4.450
4.250
4.340
346,181
+0.04(+0.93%)
Mar 29, 2019
4.130
4.360
4.040
4.300
275,100
+0.22(+5.39%)
Mar 28, 2019
3.920
4.150
3.870
4.080
195,358
+0.10(+2.51%)
Mar 27, 2019
3.900
4.030
3.740
3.980
390,229
+0.10(+2.58%)
Mar 26, 2019
3.770
3.990
3.700
3.880
177,989
+0.13(+3.47%)
Mar 25, 2019
3.610
3.850
3.550
3.750
249,809
+0.12(+3.31%)
Mar 22, 2019
3.830
3.830
3.600
3.630
235,800
-0.20(-5.22%)
Mar 21, 2019
3.840
3.890
3.740
3.830
256,256
-0.06(-1.54%)
Mar 20, 2019
3.830
3.910
3.760
3.890
288,504
+0.05(+1.30%)
Mar 19, 2019
3.910
3.940
3.820
3.840
149,609
-0.04(-1.03%)
Mar 18, 2019
3.960
4.137
3.870
3.880
206,547
-0.09(-2.27%)
Mar 15, 2019
3.940
4.080
3.860
3.970
252,100
+0.04(+1.02%)
Mar 14, 2019
3.940
4.040
3.825
3.930
327,292
+0.00(+0.00%)
Mar 13, 2019
4.060
4.130
3.900
3.930
151,128
-0.10(-2.48%)
Mar 12, 2019
3.910
4.100
3.880
4.030
165,480
+0.13(+3.33%)
Mar 11, 2019
3.800
3.910
3.790
3.900
224,962
+0.18(+4.84%)
Mar 08, 2019
4.070
4.200
3.700
3.720
502,700
-0.41(-9.93%)
Mar 07, 2019
4.070
4.200
3.910
4.130
393,393
+0.12(+2.99%)
Mar 06, 2019
4.380
4.390
4.000
4.010
319,776
-0.38(-8.66%)
Mar 05, 2019
4.300
4.590
4.138
4.390
490,322
+0.12(+2.81%)
Mar 04, 2019
4.600
4.607
4.240
4.270
431,431
-0.30(-6.56%)
Mar 01, 2019
4.420
4.680
4.350
4.570
230,200
+0.18(+4.10%)
Feb 28, 2019
4.700
4.740
4.330
4.390
472,774
-0.25(-5.39%)
Feb 27, 2019
4.900
5.150
4.540
4.640
284,500
-0.22(-4.53%)
Feb 26, 2019
4.810
5.060
4.750
4.860
187,660
+0.05(+1.04%)
Feb 25, 2019
4.650
4.940
4.481
4.810
379,956
+0.24(+5.25%)
Feb 22, 2019
4.640
4.820
4.480
4.570
311,000
-0.09(-1.93%)
Feb 21, 2019
4.710
4.710
4.550
4.660
187,468
-0.05(-1.06%)
Feb 20, 2019
4.720
4.790
4.625
4.710
194,395
+0.00(+0.00%)
Feb 19, 2019
4.920
4.970
4.680
4.710
176,873
-0.23(-4.66%)
Feb 15, 2019
4.840
4.960
4.650
4.940
223,900
+0.10(+2.07%)
Feb 14, 2019
4.820
4.980
4.750
4.840
251,764
+0.02(+0.41%)
Feb 13, 2019
5.370
5.430
4.800
4.820
330,936
-0.51(-9.57%)
Feb 12, 2019
5.170
5.370
5.090
5.330
214,754
+0.18(+3.50%)
Feb 11, 2019
5.050
5.180
4.920
5.150
165,582
+0.16(+3.21%)
Feb 08, 2019
4.640
5.000
4.540
4.990
351,400
+0.34(+7.31%)
Feb 07, 2019
4.820
4.890
4.530
4.650
282,611
-0.22(-4.52%)
Feb 06, 2019
4.710
4.946
4.600
4.870
193,598
+0.19(+4.06%)
Feb 05, 2019
4.890
4.950
4.650
4.680
209,970
-0.18(-3.70%)
Feb 04, 2019
5.110
5.240
4.850
4.860
202,878
-0.20(-3.95%)
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
.