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 28, 2017
5.550
5.675
5.350
5.390
142,449
-0.17(-3.06%)
Apr 27, 2017
5.570
5.673
5.480
5.560
155,726
+0.00(+0.00%)
Apr 26, 2017
5.490
5.750
5.400
5.560
196,529
+0.08(+1.46%)
Apr 25, 2017
5.440
5.520
5.320
5.480
149,791
+0.08(+1.48%)
Apr 24, 2017
5.570
5.618
5.320
5.400
201,715
-0.06(-1.10%)
Apr 21, 2017
5.600
5.700
5.400
5.460
182,358
-0.22(-3.87%)
Apr 20, 2017
5.500
5.820
5.360
5.680
414,820
+0.27(+4.99%)
Apr 19, 2017
5.720
5.720
5.362
5.410
243,124
-0.24(-4.25%)
Apr 18, 2017
5.900
5.900
5.580
5.650
133,751
-0.23(-3.91%)
Apr 17, 2017
5.770
5.890
5.621
5.880
255,735
+0.16(+2.80%)
Apr 13, 2017
5.800
5.800
5.580
5.720
98,384
-0.05(-0.87%)
Apr 12, 2017
5.800
5.870
5.600
5.770
178,280
-0.01(-0.17%)
Apr 11, 2017
5.760
5.900
5.710
5.780
133,693
+0.02(+0.35%)
Apr 10, 2017
5.740
5.840
5.700
5.760
157,973
+0.06(+1.05%)
Apr 07, 2017
5.470
5.880
5.430
5.700
232,341
+0.20(+3.64%)
Apr 06, 2017
6.010
6.025
5.530
5.500
480,031
-0.51(-8.49%)
Apr 05, 2017
6.070
6.500
5.910
6.010
568,127
-0.06(-0.99%)
Apr 04, 2017
5.870
6.270
5.586
6.070
451,557
+0.24(+4.12%)
Apr 03, 2017
5.560
5.970
5.550
5.830
386,697
+0.32(+5.81%)
Mar 31, 2017
5.350
5.780
5.344
5.510
755,099
+0.20(+3.77%)
Mar 30, 2017
4.950
5.320
4.902
5.310
406,440
+0.38(+7.71%)
Mar 29, 2017
4.920
5.020
4.770
4.930
533,888
+0.34(+7.41%)
Mar 28, 2017
4.550
4.740
4.550
4.590
189,121
+0.02(+0.44%)
Mar 27, 2017
4.240
4.640
4.151
4.570
234,529
+0.29(+6.78%)
Mar 24, 2017
4.250
4.400
4.230
4.280
175,951
+0.01(+0.23%)
Mar 23, 2017
4.290
4.370
4.200
4.270
94,202
-0.03(-0.70%)
Mar 22, 2017
4.170
4.350
3.900
4.300
2,162,383
+0.01(+0.23%)
Mar 21, 2017
4.640
4.700
4.250
4.290
232,067
-0.33(-7.14%)
Mar 20, 2017
4.760
4.780
4.520
4.620
254,515
-0.13(-2.74%)
Mar 17, 2017
4.790
4.820
4.580
4.750
114,412
+0.00(+0.00%)
Mar 16, 2017
4.790
4.790
4.560
4.750
146,217
+0.00(+0.00%)
Mar 15, 2017
4.740
4.850
4.470
4.750
328,177
+0.02(+0.42%)
Mar 14, 2017
5.020
5.020
4.510
4.730
383,770
-0.16(-3.27%)
Mar 13, 2017
5.340
5.650
4.572
4.890
1,096,985
+0.28(+6.07%)
Mar 10, 2017
4.290
4.690
4.220
4.610
517,237
+0.38(+8.98%)
Mar 09, 2017
4.300
4.339
4.160
4.230
99,169
-0.01(-0.24%)
Mar 08, 2017
4.200
4.320
4.200
4.240
80,414
+0.04(+0.95%)
Mar 07, 2017
4.360
4.467
4.130
4.200
105,852
-0.15(-3.45%)
Mar 06, 2017
4.570
4.640
4.220
4.350
176,349
-0.26(-5.64%)
Mar 03, 2017
4.200
4.700
4.145
4.610
438,344
+0.44(+10.55%)
Mar 02, 2017
4.010
4.250
4.010
4.170
361,579
+0.21(+5.30%)
Mar 01, 2017
4.050
4.150
3.960
3.960
123,045
-0.07(-1.74%)
Feb 28, 2017
4.120
4.170
4.010
4.030
47,393
-0.08(-1.95%)
Feb 27, 2017
4.000
4.120
3.980
4.110
51,706
+0.16(+4.05%)
Feb 24, 2017
3.930
4.000
3.910
3.950
33,455
+0.00(+0.00%)
Feb 23, 2017
4.060
4.060
3.880
3.950
160,255
-0.11(-2.71%)
Feb 22, 2017
4.200
4.270
4.020
4.060
64,337
-0.14(-3.33%)
Feb 21, 2017
4.160
4.290
4.150
4.200
115,214
+0.09(+2.19%)
Feb 17, 2017
4.110
4.110
4.110
0
-0.08(-1.91%)
Feb 16, 2017
4.390
4.390
4.110
4.190
74,861
-0.17(-3.90%)
Feb 15, 2017
4.200
4.390
4.120
4.360
73,857
+0.17(+4.06%)
Feb 14, 2017
4.110
4.200
4.040
4.190
77,065
+0.08(+1.95%)
Feb 13, 2017
4.320
4.350
4.100
4.110
86,612
-0.20(-4.64%)
Feb 10, 2017
4.290
4.350
4.177
4.310
87,796
+0.07(+1.65%)
Feb 09, 2017
4.320
4.460
4.200
4.240
199,173
-0.09(-2.08%)
Feb 08, 2017
4.480
4.480
4.310
4.330
29,465
-0.21(-4.63%)
Feb 07, 2017
4.540
4.580
4.411
4.540
31,846
+0.01(+0.22%)
Feb 06, 2017
4.470
4.600
4.450
4.530
58,264
-0.01(-0.22%)
Feb 03, 2017
4.570
4.570
4.367
4.540
71,103
+0.06(+1.34%)
Feb 02, 2017
4.450
4.560
4.430
4.480
36,591
-0.02(-0.44%)
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
.