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 (%)
Aug 31, 2022
1.940
2.060
1.925
1.980
146,465
+0.04(+2.06%)
Aug 30, 2022
2.050
2.092
1.920
1.940
177,280
-0.11(-5.37%)
Aug 29, 2022
2.050
2.170
2.030
2.050
155,370
-0.04(-1.91%)
Aug 26, 2022
2.210
2.240
2.050
2.090
225,588
-0.13(-5.86%)
Aug 25, 2022
2.270
2.330
2.175
2.220
153,505
+0.00(+0.00%)
Aug 24, 2022
2.180
2.290
2.170
2.220
181,210
+0.05(+2.30%)
Aug 23, 2022
2.100
2.200
2.074
2.170
245,245
+0.07(+3.33%)
Aug 22, 2022
2.100
2.120
2.040
2.100
169,942
-0.01(-0.47%)
Aug 19, 2022
2.070
2.140
2.070
2.110
142,209
-0.02(-0.94%)
Aug 18, 2022
2.120
2.130
2.000
2.130
295,128
+0.04(+1.91%)
Aug 17, 2022
2.170
2.270
2.080
2.090
349,176
-0.14(-6.28%)
Aug 16, 2022
2.430
2.430
2.210
2.230
456,796
-0.18(-7.47%)
Aug 15, 2022
2.400
2.530
2.350
2.410
315,733
+0.03(+1.26%)
Aug 12, 2022
2.270
2.540
2.270
2.380
567,635
+0.13(+5.78%)
Aug 11, 2022
2.280
2.360
2.210
2.250
201,842
-0.05(-2.17%)
Aug 10, 2022
2.290
2.340
2.220
2.300
216,951
+0.08(+3.60%)
Aug 09, 2022
2.200
2.380
2.190
2.220
348,142
+0.00(+0.00%)
Aug 08, 2022
2.370
2.370
2.150
2.220
332,611
-0.12(-5.13%)
Aug 05, 2022
2.290
2.400
2.180
2.340
259,995
+0.02(+0.86%)
Aug 04, 2022
2.080
2.330
1.969
2.320
516,255
+0.38(+19.59%)
Aug 03, 2022
1.780
2.030
1.780
1.940
368,751
+0.18(+10.23%)
Aug 02, 2022
1.710
1.830
1.710
1.760
119,685
+0.02(+1.15%)
Aug 01, 2022
1.820
1.840
1.730
1.740
138,501
-0.11(-5.95%)
Jul 29, 2022
1.890
1.930
1.833
1.850
172,589
-0.04(-2.12%)
Jul 28, 2022
1.870
1.940
1.757
1.890
301,722
+0.06(+3.28%)
Jul 27, 2022
1.850
1.850
1.800
1.830
67,417
+0.00(+0.00%)
Jul 26, 2022
1.780
1.890
1.720
1.830
293,601
+0.02(+1.10%)
Jul 25, 2022
1.820
1.840
1.780
1.810
99,409
-0.01(-0.55%)
Jul 22, 2022
1.920
1.930
1.810
1.820
140,168
-0.08(-4.21%)
Jul 21, 2022
1.840
1.920
1.840
1.900
133,034
+0.06(+3.26%)
Jul 20, 2022
1.810
1.940
1.810
1.840
268,319
+0.03(+1.66%)
Jul 19, 2022
1.720
1.880
1.720
1.810
198,127
+0.09(+5.23%)
Jul 18, 2022
1.710
1.810
1.705
1.720
121,919
+0.01(+0.58%)
Jul 15, 2022
1.720
1.760
1.640
1.710
187,235
-0.01(-0.58%)
Jul 14, 2022
1.750
1.760
1.702
1.720
115,465
-0.04(-2.27%)
Jul 13, 2022
1.710
1.835
1.690
1.760
182,315
+0.00(+0.00%)
Jul 12, 2022
1.710
1.788
1.660
1.760
122,578
+0.05(+2.92%)
Jul 11, 2022
1.840
1.850
1.710
1.710
188,718
-0.16(-8.56%)
Jul 08, 2022
1.810
1.914
1.810
1.870
205,213
+0.03(+1.63%)
Jul 07, 2022
1.730
1.880
1.730
1.840
375,423
+0.11(+6.36%)
Jul 06, 2022
1.650
1.800
1.650
1.730
389,342
+0.07(+4.22%)
Jul 05, 2022
1.600
1.787
1.600
1.660
873,296
+0.01(+0.61%)
Jul 01, 2022
1.700
1.750
1.610
1.650
403,749
-0.05(-2.94%)
Jun 30, 2022
1.710
1.760
1.630
1.700
331,098
-0.01(-0.58%)
Jun 29, 2022
1.770
1.770
1.680
1.710
188,431
-0.03(-1.72%)
Jun 28, 2022
1.700
1.850
1.670
1.740
314,595
+0.04(+2.35%)
Jun 27, 2022
1.650
1.760
1.608
1.700
228,364
+0.08(+4.94%)
Jun 24, 2022
1.720
1.790
1.605
1.620
911,545
-0.12(-6.90%)
Jun 23, 2022
1.750
1.850
1.660
1.740
683,762
+0.01(+0.58%)
Jun 22, 2022
1.720
1.819
1.680
1.730
334,836
+0.05(+2.98%)
Jun 21, 2022
1.790
1.870
1.660
1.680
321,043
-0.10(-5.62%)
Jun 17, 2022
1.580
1.910
1.580
1.780
1,468,069
+0.18(+11.25%)
Jun 16, 2022
1.550
1.640
1.525
1.600
242,683
-0.01(-0.62%)
Jun 15, 2022
1.480
1.691
1.480
1.610
726,924
+0.13(+8.78%)
Jun 14, 2022
1.530
1.570
1.460
1.480
363,508
-0.05(-3.27%)
Jun 13, 2022
1.590
1.590
1.440
1.530
429,083
-0.07(-4.38%)
Jun 10, 2022
1.620
1.675
1.570
1.600
413,973
-0.06(-3.61%)
Jun 09, 2022
1.690
1.750
1.646
1.660
459,764
-0.04(-2.35%)
Jun 08, 2022
1.600
1.800
1.600
1.700
485,092
+0.08(+4.94%)
Jun 07, 2022
1.500
1.630
1.440
1.620
307,253
+0.10(+6.58%)
Jun 06, 2022
1.710
1.710
1.510
1.520
410,394
-0.15(-8.98%)
Jun 03, 2022
1.440
1.855
1.440
1.670
1,699,752
+0.24(+16.78%)
Jun 02, 2022
1.430
1.475
1.420
1.430
137,857
-0.02(-1.38%)
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
.