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 31, 2020
4.000
4.000
3.820
3.900
582,900
-0.10(-2.50%)
Jan 30, 2020
3.980
4.050
3.900
4.000
677,989
-0.05(-1.23%)
Jan 29, 2020
4.080
4.340
3.980
4.050
2,055,072
+0.09(+2.27%)
Jan 28, 2020
3.680
4.190
3.680
3.960
1,677,021
+0.28(+7.61%)
Jan 27, 2020
3.840
3.890
3.620
3.680
931,424
-0.24(-6.12%)
Jan 24, 2020
4.030
4.087
3.810
3.920
2,035,000
-0.11(-2.73%)
Jan 23, 2020
4.030
4.130
4.000
4.030
833,670
+0.03(+0.75%)
Jan 22, 2020
4.380
4.600
4.000
4.000
4,029,402
-0.14(-3.38%)
Jan 21, 2020
4.430
4.430
3.700
4.140
1,661,311
-0.38(-8.41%)
Jan 17, 2020
4.510
4.830
4.300
4.520
1,885,600
+0.03(+0.67%)
Jan 16, 2020
4.180
4.720
4.110
4.490
2,986,859
+0.05(+1.13%)
Jan 15, 2020
3.670
4.500
3.480
4.440
4,748,104
+0.40(+9.90%)
Jan 14, 2020
5.530
6.000
3.900
4.040
22,122,816
+0.05(+1.25%)
Jan 13, 2020
2.100
5.840
2.100
3.990
56,058,304
+2.66(+200.00%)
Jan 10, 2020
1.380
1.420
1.300
1.330
325,300
-0.04(-2.92%)
Jan 09, 2020
1.270
1.430
1.260
1.370
385,103
+0.11(+8.73%)
Jan 08, 2020
1.250
1.290
1.230
1.260
144,042
-0.01(-0.79%)
Jan 07, 2020
1.220
1.270
1.200
1.270
164,336
+0.06(+4.96%)
Jan 06, 2020
1.200
1.210
1.160
1.210
220,709
+0.01(+0.83%)
Jan 03, 2020
1.230
1.230
1.160
1.200
230,800
-0.02(-1.64%)
Jan 02, 2020
1.220
1.250
1.150
1.220
345,853
+0.02(+1.67%)
Dec 31, 2019
1.210
1.270
1.160
1.200
413,200
+0.04(+3.45%)
Dec 30, 2019
1.390
1.390
1.150
1.160
668,691
-0.22(-15.94%)
Dec 27, 2019
1.400
1.400
1.370
1.380
341,800
+0.00(+0.00%)
Dec 26, 2019
1.370
1.410
1.320
1.380
463,405
+0.03(+2.22%)
Dec 24, 2019
1.350
1.390
1.300
1.350
291,100
+0.02(+1.50%)
Dec 23, 2019
1.360
1.380
1.280
1.330
487,966
+0.02(+1.53%)
Dec 20, 2019
1.380
1.394
1.280
1.310
1,777,100
-0.08(-5.76%)
Dec 19, 2019
1.360
1.440
1.310
1.390
1,181,583
+0.05(+3.73%)
Dec 18, 2019
1.280
1.380
1.230
1.340
614,395
+0.06(+4.69%)
Dec 17, 2019
1.360
1.370
1.180
1.280
658,647
-0.05(-3.76%)
Dec 16, 2019
1.250
1.390
1.200
1.330
623,282
+0.11(+9.02%)
Dec 13, 2019
1.260
1.290
1.170
1.220
281,500
-0.02(-1.61%)
Dec 12, 2019
1.230
1.300
1.160
1.240
499,461
+0.02(+1.64%)
Dec 11, 2019
1.150
1.300
1.130
1.220
441,693
+0.07(+6.09%)
Dec 10, 2019
1.160
1.190
1.120
1.150
234,005
+0.01(+0.88%)
Dec 09, 2019
1.180
1.180
1.090
1.140
235,635
+0.02(+1.79%)
Dec 06, 2019
1.150
1.190
1.030
1.120
703,500
-0.02(-1.75%)
Dec 05, 2019
1.230
1.230
1.080
1.140
518,218
-0.08(-6.56%)
Dec 04, 2019
1.260
1.290
1.170
1.220
477,170
-0.04(-3.17%)
Dec 03, 2019
1.290
1.290
1.170
1.260
604,731
+0.07(+5.88%)
Dec 02, 2019
1.160
1.210
1.040
1.190
640,040
+0.02(+1.71%)
Nov 29, 2019
0.9700
1.170
0.9600
1.170
339,100
+0.21(+22.50%)
Nov 27, 2019
0.9100
0.9600
0.8610
0.9551
205,800
+0.05(+5.96%)
Nov 26, 2019
0.8743
0.9200
0.8500
0.9014
221,973
+0.02(+2.43%)
Nov 25, 2019
0.8400
0.9700
0.8400
0.8800
599,310
+0.04(+5.31%)
Nov 22, 2019
0.8348
0.8765
0.7900
0.8356
236,800
+0.02(+1.87%)
Nov 21, 2019
0.8851
0.9400
0.8100
0.8203
333,158
-0.05(-5.71%)
Nov 20, 2019
0.8000
0.9100
0.7500
0.8700
601,546
+0.06(+7.41%)
Nov 19, 2019
0.7400
0.8200
0.7400
0.8100
446,470
+0.05(+5.99%)
Nov 18, 2019
0.7600
0.8000
0.7302
0.7642
207,696
+0.04(+5.41%)
Nov 15, 2019
0.8187
0.8500
0.7090
0.7250
341,300
-0.08(-9.38%)
Nov 14, 2019
0.8488
0.8968
0.7818
0.8000
398,377
-0.05(-5.89%)
Nov 13, 2019
0.8617
0.9057
0.8025
0.8501
140,333
-0.01(-0.69%)
Nov 12, 2019
0.8450
0.9192
0.8240
0.8560
457,966
+0.04(+4.71%)
Nov 11, 2019
0.9000
0.9500
0.8000
0.8175
386,103
-0.07(-7.54%)
Nov 08, 2019
0.9000
0.9700
0.8500
0.8842
266,200
-0.02(-1.74%)
Nov 07, 2019
0.9200
0.9700
0.8900
0.8999
213,907
-0.02(-2.20%)
Nov 06, 2019
0.9500
1.040
0.9000
0.9201
557,799
-0.18(-16.35%)
Nov 05, 2019
1.170
1.170
1.080
1.100
406,392
+0.00(+0.00%)
Nov 04, 2019
1.000
1.100
0.9800
1.100
451,567
+0.14(+14.58%)
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
.