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, 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%)
Mar 02, 2020
3.650
3.670
3.490
3.550
364,533
-0.07(-1.93%)
Feb 28, 2020
3.420
3.650
3.380
3.620
445,100
-0.04(-1.09%)
Feb 27, 2020
3.450
3.700
3.260
3.660
815,192
+0.15(+4.27%)
Feb 26, 2020
3.480
3.660
3.440
3.510
400,413
+0.09(+2.63%)
Feb 25, 2020
3.600
3.600
3.410
3.420
538,733
-0.16(-4.47%)
Feb 24, 2020
3.620
3.835
3.330
3.580
563,637
-0.17(-4.53%)
Feb 21, 2020
3.940
3.970
3.660
3.750
617,900
-0.20(-5.06%)
Feb 20, 2020
3.960
4.010
3.840
3.950
546,978
-0.03(-0.75%)
Feb 19, 2020
4.030
4.099
3.900
3.980
286,557
-0.04(-1.00%)
Feb 18, 2020
4.130
4.370
3.930
4.020
771,186
+0.00(+0.00%)
Feb 14, 2020
3.960
4.050
3.820
4.020
524,600
+0.05(+1.26%)
Feb 13, 2020
4.130
4.170
3.870
3.970
597,099
-0.20(-4.80%)
Feb 12, 2020
4.190
4.240
4.060
4.170
492,760
+0.01(+0.24%)
Feb 11, 2020
4.220
4.280
4.020
4.160
489,836
-0.03(-0.72%)
Feb 10, 2020
4.060
4.220
4.010
4.190
269,479
+0.11(+2.70%)
Feb 07, 2020
4.050
4.170
4.010
4.080
392,000
-0.07(-1.69%)
Feb 06, 2020
4.500
4.570
4.000
4.150
863,844
-0.35(-7.78%)
Feb 05, 2020
4.040
4.650
4.020
4.500
1,714,377
+0.46(+11.39%)
Feb 04, 2020
3.950
4.052
3.800
4.040
972,352
+0.00(+0.00%)
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
.