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 (%)
Jan 29, 2016
7.190
7.560
6.900
7.070
238,186
-0.16(-2.21%)
Jan 28, 2016
7.780
7.810
7.130
7.230
352,155
-0.53(-6.83%)
Jan 27, 2016
8.380
8.410
7.720
7.760
263,424
-0.58(-6.95%)
Jan 26, 2016
8.460
8.990
8.210
8.340
168,870
-0.16(-1.88%)
Jan 25, 2016
8.720
9.280
8.460
8.500
180,213
-0.31(-3.52%)
Jan 22, 2016
8.100
8.830
8.100
8.810
157,837
+0.79(+9.85%)
Jan 21, 2016
8.050
8.190
7.700
8.020
218,346
-0.03(-0.37%)
Jan 20, 2016
7.580
8.630
7.310
8.050
486,173
+0.43(+5.64%)
Jan 19, 2016
7.830
8.077
7.450
7.620
297,820
-0.04(-0.52%)
Jan 15, 2016
7.520
7.660
7.660
7.660
414,100
+0.11(+1.46%)
Jan 14, 2016
7.130
8.330
6.750
7.550
673,181
+0.37(+5.15%)
Jan 13, 2016
8.450
8.822
7.140
7.180
546,867
-1.33(-15.63%)
Jan 12, 2016
9.510
9.729
7.810
8.510
774,794
-0.91(-9.66%)
Jan 11, 2016
10.61
10.63
9.050
9.420
820,495
-1.11(-10.54%)
Jan 08, 2016
10.75
10.88
10.22
10.53
544,652
-0.12(-1.13%)
Jan 07, 2016
11.34
11.82
10.17
10.65
825,793
-1.03(-8.82%)
Jan 06, 2016
12.15
12.38
11.64
11.68
811,161
-0.61(-4.96%)
Jan 05, 2016
11.85
12.85
11.53
12.29
551,571
+0.47(+3.98%)
Jan 04, 2016
12.04
12.04
11.33
11.82
341,500
-0.24(-1.99%)
Dec 31, 2015
12.12
12.06
12.06
12.06
169,600
-0.12(-0.99%)
Dec 30, 2015
11.36
12.35
11.20
12.18
280,623
+0.83(+7.31%)
Dec 29, 2015
10.75
11.47
10.54
11.35
205,193
+0.73(+6.87%)
Dec 28, 2015
11.00
11.13
10.57
10.62
280,270
-0.38(-3.45%)
Dec 24, 2015
10.87
11.00
11.00
11.00
277,200
-0.03(-0.27%)
Dec 23, 2015
10.34
12.14
10.05
11.03
3,012,957
+0.97(+9.64%)
Dec 22, 2015
9.990
10.24
9.760
10.06
149,386
+0.16(+1.62%)
Dec 21, 2015
9.560
10.02
9.030
9.900
93,470
+0.41(+4.32%)
Dec 18, 2015
8.850
9.560
8.790
9.490
123,333
+0.63(+7.11%)
Dec 17, 2015
9.160
9.160
8.620
8.860
161,154
-0.29(-3.17%)
Dec 16, 2015
8.950
9.340
8.680
9.150
144,208
+0.27(+3.04%)
Dec 15, 2015
9.060
9.180
8.270
8.880
329,364
-0.17(-1.88%)
Dec 14, 2015
9.630
9.654
8.800
9.050
266,471
-0.66(-6.80%)
Dec 11, 2015
9.910
9.940
9.515
9.710
192,505
-0.29(-2.90%)
Dec 10, 2015
9.810
10.03
9.620
10.00
167,598
+0.13(+1.32%)
Dec 09, 2015
9.950
10.02
9.610
9.870
130,166
-0.08(-0.80%)
Dec 08, 2015
10.06
10.12
9.790
9.950
94,265
-0.12(-1.19%)
Dec 07, 2015
10.65
10.65
9.670
10.07
197,717
-0.52(-4.91%)
Dec 04, 2015
10.30
10.66
9.860
10.59
247,061
+0.29(+2.82%)
Dec 03, 2015
9.880
10.70
9.880
10.30
509,801
+0.39(+3.94%)
Dec 02, 2015
9.340
10.15
9.330
9.910
631,718
+0.52(+5.54%)
Dec 01, 2015
9.280
9.490
9.050
9.390
381,887
+0.35(+3.87%)
Nov 30, 2015
9.150
9.380
8.750
9.040
243,831
-0.06(-0.66%)
Nov 27, 2015
8.950
9.160
8.770
9.100
74,589
+0.18(+2.02%)
Nov 25, 2015
8.890
8.920
8.920
8.920
259,600
+0.00(+0.00%)
Nov 24, 2015
8.980
9.215
8.750
8.920
155,084
-0.09(-1.00%)
Nov 23, 2015
8.970
9.280
8.600
9.010
106,494
+0.05(+0.56%)
Nov 20, 2015
8.770
8.980
8.443
8.960
104,072
+0.16(+1.82%)
Nov 19, 2015
9.030
9.200
8.490
8.800
261,693
-0.31(-3.40%)
Nov 18, 2015
9.400
9.400
9.020
9.110
632,521
-0.78(-7.89%)
Nov 17, 2015
9.600
10.40
9.530
9.890
177,760
+0.37(+3.89%)
Nov 16, 2015
10.62
10.89
9.105
9.520
151,882
-1.35(-12.42%)
Nov 13, 2015
10.50
11.30
10.50
10.87
94,082
+0.23(+2.16%)
Nov 12, 2015
11.10
11.45
10.56
10.64
160,044
-0.42(-3.80%)
Nov 11, 2015
11.21
11.52
10.96
11.06
124,802
-0.27(-2.38%)
Nov 10, 2015
11.02
11.52
10.89
11.33
171,582
+0.32(+2.91%)
Nov 09, 2015
11.70
11.71
10.94
11.01
115,059
-0.66(-5.66%)
Nov 06, 2015
13.01
13.11
11.32
11.67
238,313
-1.45(-11.05%)
Nov 05, 2015
12.85
14.78
11.97
13.12
457,464
+1.53(+13.20%)
Nov 04, 2015
11.20
11.61
11.11
11.59
144,227
+0.47(+4.23%)
Nov 03, 2015
11.13
11.68
10.95
11.12
170,150
-0.12(-1.07%)
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
.