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 (%)
May 29, 2020
10.04
12.77
7.800
11.07
113,528,896
+6.21(+127.78%)
May 28, 2020
4.780
5.100
4.750
4.860
557,403
+0.08(+1.67%)
May 27, 2020
5.290
5.330
4.650
4.780
859,884
-0.52(-9.81%)
May 26, 2020
5.910
6.030
5.270
5.300
1,235,873
-0.47(-8.15%)
May 22, 2020
5.750
6.050
5.550
5.770
1,374,900
-0.10(-1.70%)
May 21, 2020
5.370
5.950
5.020
5.870
1,495,638
+0.40(+7.31%)
May 20, 2020
5.200
5.750
5.180
5.470
556,792
+0.30(+5.80%)
May 19, 2020
5.300
5.470
5.050
5.170
414,164
-0.07(-1.34%)
May 18, 2020
4.920
5.840
4.810
5.240
2,515,997
+0.59(+12.69%)
May 15, 2020
4.300
4.800
4.210
4.650
339,300
+0.30(+6.90%)
May 14, 2020
4.790
4.790
4.050
4.350
806,391
-0.19(-4.19%)
May 13, 2020
4.930
4.990
4.000
4.540
948,914
-0.39(-7.91%)
May 12, 2020
4.800
5.080
4.570
4.930
1,122,141
+0.36(+7.88%)
May 11, 2020
4.680
4.780
4.400
4.570
3,045,994
+0.13(+2.93%)
May 08, 2020
3.610
5.000
3.540
4.440
3,186,000
+0.87(+24.37%)
May 07, 2020
3.660
3.760
3.540
3.570
409,203
-0.07(-1.92%)
May 06, 2020
3.540
3.690
3.360
3.640
334,237
+0.10(+2.82%)
May 05, 2020
3.410
3.550
3.300
3.540
536,603
+0.18(+5.36%)
May 04, 2020
3.330
3.550
3.200
3.360
466,907
+0.01(+0.30%)
May 01, 2020
3.210
3.430
3.210
3.350
178,000
-0.01(-0.30%)
Apr 30, 2020
3.830
3.830
3.310
3.360
546,365
-0.47(-12.27%)
Apr 29, 2020
3.550
3.870
3.400
3.830
358,158
+0.30(+8.50%)
Apr 28, 2020
3.490
3.680
3.400
3.530
228,200
+0.13(+3.82%)
Apr 27, 2020
3.580
3.580
3.370
3.400
121,944
-0.05(-1.45%)
Apr 24, 2020
3.390
3.510
3.280
3.450
83,800
+0.07(+2.07%)
Apr 23, 2020
3.490
3.590
3.370
3.380
104,755
-0.01(-0.29%)
Apr 22, 2020
3.670
3.710
3.340
3.390
153,105
-0.23(-6.35%)
Apr 21, 2020
3.540
3.670
3.430
3.620
112,960
+0.04(+1.12%)
Apr 20, 2020
3.470
3.840
3.450
3.580
284,218
+0.11(+3.17%)
Apr 17, 2020
3.590
3.637
3.380
3.470
198,000
+0.04(+1.17%)
Apr 16, 2020
3.350
3.440
3.190
3.430
197,102
+0.13(+3.94%)
Apr 15, 2020
3.560
3.560
3.110
3.300
282,169
-0.15(-4.35%)
Apr 14, 2020
3.640
3.650
3.270
3.450
469,771
+0.12(+3.60%)
Apr 13, 2020
3.010
3.340
2.930
3.330
297,298
+0.32(+10.63%)
Apr 09, 2020
2.910
3.125
2.830
3.010
361,700
+0.20(+7.12%)
Apr 08, 2020
2.850
2.920
2.770
2.810
90,224
-0.02(-0.71%)
Apr 07, 2020
3.050
3.050
2.810
2.830
148,054
-0.17(-5.67%)
Apr 06, 2020
2.700
3.023
2.600
3.000
189,657
+0.37(+14.07%)
Apr 03, 2020
2.820
2.940
2.570
2.630
80,200
-0.24(-8.36%)
Apr 02, 2020
2.590
2.870
2.540
2.870
287,934
+0.29(+11.24%)
Apr 01, 2020
2.520
2.840
2.520
2.580
194,152
-0.14(-5.15%)
Mar 31, 2020
2.690
2.870
2.551
2.720
137,861
-0.03(-1.09%)
Mar 30, 2020
2.920
2.920
2.720
2.750
254,470
-0.10(-3.51%)
Mar 27, 2020
2.840
3.025
2.690
2.850
580,100
-0.01(-0.35%)
Mar 26, 2020
2.850
3.000
2.780
2.860
193,288
+0.02(+0.70%)
Mar 25, 2020
3.100
3.230
2.770
2.840
362,386
-0.24(-7.79%)
Mar 24, 2020
2.860
3.090
2.840
3.080
449,130
+0.27(+9.61%)
Mar 23, 2020
2.500
2.920
2.500
2.810
309,605
+0.19(+7.25%)
Mar 20, 2020
2.810
2.910
2.560
2.620
365,400
-0.15(-5.42%)
Mar 19, 2020
2.560
2.840
2.550
2.770
300,295
+0.16(+6.13%)
Mar 18, 2020
2.600
2.840
2.500
2.610
505,770
-0.11(-4.04%)
Mar 17, 2020
2.260
2.790
2.260
2.720
359,509
+0.47(+20.89%)
Mar 16, 2020
2.200
2.700
2.000
2.250
1,086,998
-0.47(-17.28%)
Mar 13, 2020
2.520
2.780
2.500
2.720
471,800
+0.09(+3.42%)
Mar 12, 2020
2.800
2.900
2.460
2.630
606,471
-0.31(-10.54%)
Mar 11, 2020
2.990
3.030
2.845
2.940
406,177
-0.12(-3.92%)
Mar 10, 2020
3.000
3.090
2.850
3.060
497,400
+0.10(+3.38%)
Mar 09, 2020
3.280
3.320
2.940
2.960
562,892
-0.53(-15.19%)
Mar 06, 2020
3.660
3.660
3.410
3.490
295,300
-0.23(-6.18%)
Mar 05, 2020
3.380
3.770
3.260
3.720
399,864
+0.26(+7.51%)
Mar 04, 2020
3.580
3.610
3.410
3.460
441,778
-0.04(-1.14%)
Mar 03, 2020
3.510
3.670
3.430
3.500
338,149
-0.05(-1.41%)
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
.