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 (%)
Sep 29, 2017
8.220
8.260
8.090
8.190
318,999
+0.03(+0.37%)
Sep 28, 2017
8.000
8.399
8.000
8.160
280,029
+0.14(+1.75%)
Sep 27, 2017
8.190
8.020
216,972
-0.06(-0.74%)
Sep 26, 2017
8.560
8.690
8.011
8.080
482,106
-0.50(-5.83%)
Sep 25, 2017
7.760
8.720
7.760
8.580
461,492
+0.65(+8.20%)
Sep 22, 2017
8.160
8.196
7.790
7.930
567,538
-0.48(-5.71%)
Sep 21, 2017
8.290
8.440
7.990
8.410
490,050
+0.13(+1.57%)
Sep 20, 2017
8.300
8.540
8.210
8.280
243,597
+0.00(+0.00%)
Sep 19, 2017
8.380
8.570
7.700
8.280
677,757
-0.19(-2.24%)
Sep 18, 2017
8.780
8.790
8.420
8.470
424,987
-0.30(-3.42%)
Sep 15, 2017
8.860
8.864
8.610
8.770
268,239
-0.09(-1.02%)
Sep 14, 2017
8.860
9.040
8.700
8.860
299,602
-0.01(-0.11%)
Sep 13, 2017
8.500
9.080
8.500
8.870
373,889
+0.37(+4.35%)
Sep 12, 2017
8.800
8.889
8.280
8.500
375,484
-0.35(-3.95%)
Sep 11, 2017
8.930
9.290
8.510
8.850
1,226,714
-0.08(-0.90%)
Sep 08, 2017
7.600
8.950
7.575
8.930
1,710,060
+1.38(+18.28%)
Sep 07, 2017
7.270
8.190
7.020
7.550
1,047,721
+0.81(+12.02%)
Sep 06, 2017
6.800
6.950
6.620
6.740
201,111
-0.06(-0.88%)
Sep 05, 2017
6.500
6.839
6.351
6.800
409,076
+0.22(+3.34%)
Sep 01, 2017
7.120
7.200
6.570
6.580
454,398
-0.42(-6.00%)
Aug 31, 2017
6.300
7.090
6.100
7.000
808,205
+0.77(+12.36%)
Aug 30, 2017
6.020
6.390
5.931
6.230
560,933
+0.22(+3.66%)
Aug 29, 2017
5.880
6.320
5.760
6.010
462,408
+0.01(+0.17%)
Aug 28, 2017
5.420
6.100
5.420
6.000
680,814
+0.79(+15.16%)
Aug 25, 2017
5.300
5.330
5.130
5.210
147,611
-0.04(-0.76%)
Aug 24, 2017
5.260
5.345
5.160
5.250
63,322
+0.01(+0.19%)
Aug 23, 2017
5.050
5.330
4.970
5.240
196,325
+0.20(+3.97%)
Aug 22, 2017
4.930
5.080
4.840
5.040
64,532
+0.11(+2.23%)
Aug 21, 2017
4.960
5.090
4.850
4.930
193,596
-0.12(-2.38%)
Aug 18, 2017
5.160
5.230
5.030
5.050
172,564
-0.17(-3.26%)
Aug 17, 2017
5.160
5.370
5.100
5.220
371,629
+0.08(+1.56%)
Aug 16, 2017
5.180
5.240
5.000
5.140
320,905
-0.04(-0.77%)
Aug 15, 2017
5.170
5.210
4.980
5.180
100,120
+0.02(+0.39%)
Aug 14, 2017
5.160
5.230
5.050
5.160
64,268
+0.05(+0.98%)
Aug 11, 2017
5.100
5.231
4.820
5.110
242,669
-0.01(-0.20%)
Aug 10, 2017
5.330
5.430
5.030
5.120
358,819
-0.18(-3.40%)
Aug 09, 2017
5.460
5.540
5.070
5.300
302,618
-0.17(-3.11%)
Aug 08, 2017
5.450
5.680
5.383
5.470
528,742
-0.05(-0.91%)
Aug 07, 2017
5.390
5.670
5.300
5.520
122,425
+0.09(+1.66%)
Aug 04, 2017
5.440
5.500
5.270
5.430
166,597
+0.03(+0.56%)
Aug 03, 2017
5.100
5.580
5.100
5.400
108,648
+0.06(+1.12%)
Aug 02, 2017
5.300
5.430
5.110
5.340
106,391
+0.05(+0.95%)
Aug 01, 2017
5.250
5.430
5.010
5.290
443,020
+0.04(+0.76%)
Jul 31, 2017
5.470
5.620
5.180
5.250
218,596
-0.14(-2.60%)
Jul 28, 2017
5.324
5.550
5.320
5.390
53,652
+0.04(+0.75%)
Jul 27, 2017
5.420
5.577
5.374
5.350
133,524
-0.10(-1.83%)
Jul 26, 2017
5.560
5.613
5.410
5.450
188,194
-0.13(-2.33%)
Jul 25, 2017
5.730
5.800
5.530
5.580
115,113
-0.10(-1.76%)
Jul 24, 2017
5.690
5.970
5.549
5.680
119,937
-0.02(-0.35%)
Jul 21, 2017
5.940
6.100
5.566
5.700
200,574
-0.24(-4.04%)
Jul 20, 2017
6.010
5.809
5.940
113,358
+0.06(+1.02%)
Jul 19, 2017
5.880
6.090
5.800
5.880
290,399
+0.06(+1.03%)
Jul 18, 2017
5.550
6.030
5.550
5.820
371,850
+0.18(+3.19%)
Jul 17, 2017
5.590
5.690
5.450
5.640
209,148
+0.07(+1.26%)
Jul 14, 2017
5.360
5.700
5.280
5.570
283,287
+0.22(+4.11%)
Jul 13, 2017
5.120
5.500
5.000
5.350
261,962
+0.26(+5.11%)
Jul 12, 2017
4.780
5.320
4.730
5.090
303,357
+0.34(+7.16%)
Jul 11, 2017
4.790
4.880
4.710
4.750
203,064
-0.03(-0.63%)
Jul 10, 2017
4.880
4.950
4.720
4.780
144,953
-0.11(-2.25%)
Jul 07, 2017
4.880
5.040
4.750
4.890
275,341
+0.04(+0.82%)
Jul 06, 2017
4.530
5.060
4.480
4.850
192,474
+0.32(+7.06%)
Jul 05, 2017
4.450
4.600
4.400
4.530
150,154
+0.09(+2.03%)
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
.