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
UNCHANGED
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 (%)
Jun 07, 2024
1.010
1.060
1.010
1.020
1,076,531
-0.01(-0.97%)
Jun 06, 2024
1.020
1.060
1.010
1.030
1,828,326
-0.03(-2.83%)
Jun 05, 2024
0.9900
1.070
0.9900
1.060
1,846,967
+0.05(+4.95%)
Jun 04, 2024
1.050
1.050
0.9601
1.010
4,016,376
-0.06(-5.61%)
Jun 03, 2024
1.100
1.150
1.050
1.070
2,227,872
-0.06(-5.31%)
May 31, 2024
1.150
1.180
1.040
1.130
14,923,331
+0.12(+11.88%)
May 30, 2024
1.050
1.070
1.000
1.010
3,742,530
+0.00(+0.00%)
May 29, 2024
1.030
1.036
1.000
1.010
820,543
-0.03(-2.88%)
May 28, 2024
1.080
1.100
1.020
1.040
1,090,026
-0.01(-0.95%)
May 24, 2024
1.020
1.066
1.010
1.050
560,532
+0.04(+3.96%)
May 23, 2024
1.050
1.060
1.010
1.010
799,924
-0.04(-3.81%)
May 22, 2024
1.080
1.120
1.050
1.050
735,208
-0.03(-2.78%)
May 21, 2024
1.090
1.110
1.060
1.080
1,283,792
-0.02(-1.82%)
May 20, 2024
1.120
1.120
1.050
1.100
695,344
-0.01(-0.90%)
May 17, 2024
1.160
1.175
1.100
1.110
1,056,715
-0.09(-7.50%)
May 16, 2024
1.340
1.340
1.150
1.200
1,286,100
-0.04(-3.23%)
May 15, 2024
1.190
1.270
1.130
1.240
1,417,611
+0.09(+7.83%)
May 14, 2024
1.170
1.230
1.120
1.150
533,333
-0.02(-1.71%)
May 13, 2024
1.120
1.200
1.104
1.170
432,605
+0.05(+4.46%)
May 10, 2024
1.130
1.210
1.080
1.120
531,725
-0.02(-1.75%)
May 09, 2024
1.150
1.220
1.120
1.140
993,489
+0.00(+0.00%)
May 08, 2024
1.090
1.140
1.020
1.140
974,866
+0.04(+3.64%)
May 07, 2024
1.150
1.150
1.060
1.100
1,035,003
-0.05(-4.35%)
May 06, 2024
1.230
1.230
1.110
1.150
842,132
-0.04(-3.36%)
May 03, 2024
1.220
1.240
1.170
1.190
852,996
+0.00(+0.00%)
May 02, 2024
1.250
1.250
1.170
1.190
716,118
-0.02(-1.65%)
May 01, 2024
1.190
1.250
1.160
1.210
911,445
+0.02(+1.68%)
Apr 30, 2024
1.230
1.230
1.150
1.190
656,660
+0.04(+3.48%)
Apr 29, 2024
1.090
1.200
1.070
1.150
1,147,068
+0.07(+6.98%)
Apr 26, 2024
1.060
1.095
1.030
1.075
1,162,546
+0.01(+1.42%)
Apr 25, 2024
1.050
1.099
1.040
1.060
565,527
-0.02(-1.85%)
Apr 24, 2024
1.140
1.150
1.070
1.080
786,503
-0.06(-5.26%)
Apr 23, 2024
1.040
1.160
1.000
1.140
1,133,319
+0.13(+12.87%)
Apr 22, 2024
0.9900
1.080
0.9400
1.010
694,241
+0.03(+3.41%)
Apr 19, 2024
0.9200
1.100
0.9200
0.9767
1,482,450
+0.08(+8.72%)
Apr 18, 2024
0.9676
0.9893
0.8721
0.8984
3,325,110
-0.09(-8.98%)
Apr 17, 2024
1.020
1.045
0.9301
0.9870
1,222,225
-0.04(-4.17%)
Apr 16, 2024
1.050
1.060
0.9801
1.030
1,224,116
-0.02(-1.90%)
Apr 15, 2024
1.200
1.210
1.050
1.050
1,324,292
-0.11(-9.48%)
Apr 12, 2024
1.200
1.280
1.130
1.160
3,079,437
-0.13(-10.08%)
Apr 11, 2024
1.280
1.340
1.260
1.290
882,268
+0.02(+1.57%)
Apr 10, 2024
1.330
1.330
1.250
1.270
1,512,226
-0.10(-7.30%)
Apr 09, 2024
1.360
1.405
1.350
1.370
718,235
+0.01(+0.74%)
Apr 08, 2024
1.400
1.410
1.330
1.360
1,025,092
-0.01(-0.73%)
Apr 05, 2024
1.390
1.420
1.320
1.370
1,205,337
+0.02(+1.48%)
Apr 04, 2024
1.410
1.450
1.350
1.350
777,365
-0.03(-2.17%)
Apr 03, 2024
1.400
1.420
1.350
1.380
1,636,255
-0.02(-1.43%)
Apr 02, 2024
1.460
1.460
1.360
1.400
1,148,289
-0.07(-4.76%)
Apr 01, 2024
1.550
1.550
1.450
1.470
1,334,002
-0.11(-6.96%)
Mar 28, 2024
1.650
1.580
1.580
1.580
1,068,461
+0.00(+0.00%)
Mar 27, 2024
1.550
1.625
1.470
1.580
1,183,459
+0.06(+3.95%)
Mar 26, 2024
1.450
1.570
1.380
1.520
1,194,904
+0.08(+5.56%)
Mar 25, 2024
1.460
1.560
1.420
1.440
1,175,394
+0.00(+0.00%)
Mar 22, 2024
1.340
1.490
1.324
1.440
1,671,980
+0.10(+7.46%)
Mar 21, 2024
1.290
1.400
1.290
1.340
1,148,415
+0.01(+0.75%)
Mar 20, 2024
1.440
1.440
1.240
1.330
3,079,069
-0.08(-5.67%)
Mar 19, 2024
1.450
1.520
1.380
1.410
1,177,928
-0.06(-4.08%)
Mar 18, 2024
1.500
1.510
1.360
1.470
1,093,143
-0.01(-0.68%)
Mar 15, 2024
1.470
1.490
1.420
1.480
634,191
+0.02(+1.37%)
Mar 14, 2024
1.550
1.560
1.410
1.460
1,339,696
-0.13(-8.18%)
Mar 13, 2024
1.560
1.700
1.470
1.590
1,398,424
+0.10(+6.71%)
Mar 12, 2024
1.540
1.560
1.420
1.490
1,623,948
-0.05(-3.25%)
Mar 11, 2024
1.800
1.800
1.520
1.540
2,094,477
-0.21(-12.00%)
Mar 08, 2024
1.790
2.050
1.720
1.750
12,009,195
+0.01(+0.57%)
Mar 07, 2024
1.750
1.850
1.620
1.740
2,526,098
+0.03(+1.75%)
Mar 06, 2024
1.590
1.750
1.490
1.710
2,209,344
+0.25(+17.12%)
Mar 05, 2024
1.480
1.530
1.380
1.460
815,506
-0.02(-1.35%)
Mar 04, 2024
1.630
1.636
1.420
1.480
1,121,246
-0.11(-6.92%)
Mar 01, 2024
1.560
1.640
1.550
1.590
924,045
+0.02(+1.27%)
Feb 29, 2024
1.610
1.610
1.500
1.570
1,552,767
-0.04(-2.48%)
Feb 28, 2024
1.770
1.770
1.500
1.610
1,711,380
-0.10(-5.85%)
Feb 27, 2024
1.690
1.790
1.603
1.710
2,212,672
+0.07(+4.27%)
Feb 26, 2024
1.500
1.650
1.430
1.640
1,660,734
+0.16(+10.81%)
Feb 23, 2024
1.450
1.500
1.380
1.480
808,040
+0.10(+7.25%)
Feb 22, 2024
1.530
1.638
1.380
1.380
1,978,725
-0.12(-8.00%)
Feb 21, 2024
1.230
1.570
1.230
1.500
2,812,112
+0.24(+19.05%)
Feb 20, 2024
1.180
1.315
1.180
1.260
1,087,857
+0.06(+5.00%)
Feb 16, 2024
1.250
1.280
1.180
1.200
786,592
-0.05(-4.00%)
Feb 15, 2024
1.320
1.320
1.220
1.250
694,952
-0.03(-2.34%)
Feb 14, 2024
1.250
1.320
1.200
1.280
759,193
+0.08(+7.11%)
Feb 13, 2024
1.160
1.290
1.150
1.195
1,061,116
-0.01(-1.24%)
Feb 12, 2024
1.260
1.280
1.190
1.210
1,088,926
-0.04(-3.20%)
Feb 09, 2024
1.240
1.330
1.190
1.250
1,487,474
+0.10(+8.70%)
Feb 08, 2024
1.270
1.270
1.120
1.150
1,577,615
-0.09(-7.26%)
Feb 07, 2024
1.320
1.420
1.200
1.240
2,145,853
-0.09(-6.77%)
Feb 06, 2024
1.170
1.380
1.130
1.330
3,009,736
+0.16(+13.68%)
Feb 05, 2024
1.070
1.200
1.065
1.170
3,132,151
+0.13(+12.50%)
Feb 02, 2024
1.000
1.060
0.9210
1.040
2,341,197
+0.04(+4.00%)
Feb 01, 2024
1.030
1.100
0.9801
1.000
5,503,850
+0.04(+4.17%)
Jan 31, 2024
0.9000
1.040
0.9000
0.9600
4,582,766
+0.09(+9.74%)
Jan 30, 2024
0.7800
0.8787
0.7619
0.8748
19,978,048
+0.08(+10.18%)
Jan 29, 2024
0.7505
0.8000
0.7301
0.7940
562,311
+0.06(+8.77%)
Jan 26, 2024
0.7500
0.7606
0.7200
0.7300
296,209
-0.01(-0.95%)
Jan 25, 2024
0.7201
0.7500
0.6905
0.7370
319,525
+0.02(+3.08%)
Jan 24, 2024
0.7610
0.8001
0.7100
0.7150
346,713
-0.05(-5.92%)
Jan 23, 2024
0.7300
0.7800
0.7201
0.7600
596,431
+0.03(+4.64%)
Jan 22, 2024
0.7080
0.7500
0.7030
0.7263
355,487
+0.02(+3.37%)
Jan 19, 2024
0.7150
0.7722
0.6900
0.7026
735,903
-0.02(-2.75%)
Jan 18, 2024
0.7196
0.7300
0.6760
0.7225
485,021
-0.00(-0.36%)
Jan 17, 2024
0.7300
0.7498
0.6517
0.7251
856,844
+0.02(+2.13%)
Jan 16, 2024
0.7900
0.8100
0.7100
0.7100
829,549
-0.11(-13.72%)
Jan 12, 2024
0.9000
0.9000
0.8127
0.8229
512,264
-0.06(-6.48%)
Jan 11, 2024
0.9000
0.9000
0.7702
0.8799
668,943
-0.02(-2.23%)
Jan 10, 2024
0.9200
0.9215
0.8700
0.9000
820,559
-0.02(-1.69%)
Jan 09, 2024
0.9250
0.9590
0.9000
0.9155
608,129
-0.02(-2.09%)
Jan 08, 2024
0.9200
0.9370
0.8211
0.9350
1,330,723
+0.06(+6.25%)
Jan 05, 2024
0.8100
0.9298
0.8001
0.8800
1,538,958
+0.07(+8.51%)
Jan 04, 2024
0.7600
0.8489
0.7500
0.8110
1,395,246
+0.09(+12.40%)
Jan 03, 2024
0.7600
0.7600
0.6900
0.7215
505,473
-0.02(-3.28%)
Jan 02, 2024
0.8100
0.8500
0.7306
0.7460
807,231
-0.05(-5.93%)
Dec 29, 2023
0.6900
0.8400
0.6886
0.7930
1,292,807
+0.10(+14.91%)
Dec 28, 2023
0.7591
0.7591
0.6200
0.6901
1,351,111
-0.03(-4.02%)
Dec 27, 2023
0.5900
0.7236
0.5900
0.7190
1,659,681
+0.13(+23.03%)
Dec 26, 2023
0.5039
0.6200
0.5005
0.5844
1,493,869
+0.08(+16.88%)
Dec 22, 2023
0.4800
0.5024
0.4720
0.5000
699,562
+0.03(+5.78%)
Dec 21, 2023
0.4400
0.4734
0.4300
0.4727
757,969
+0.03(+7.12%)
Dec 20, 2023
0.4600
0.4974
0.4399
0.4413
771,703
-0.02(-4.07%)
Dec 19, 2023
0.4460
0.4974
0.4351
0.4600
1,081,404
+0.01(+2.34%)
Dec 18, 2023
0.4581
0.4599
0.4320
0.4495
1,139,548
-0.00(-0.11%)
Dec 15, 2023
0.4810
0.4987
0.4500
0.4500
1,524,666
-0.04(-7.86%)
Dec 14, 2023
0.4903
0.5150
0.4820
0.4884
548,826
-0.02(-4.01%)
Dec 13, 2023
0.5000
0.5100
0.4820
0.5088
396,309
+0.01(+2.87%)
Dec 12, 2023
0.5002
0.5280
0.4910
0.4946
341,046
-0.01(-1.57%)
Dec 11, 2023
0.5219
0.5300
0.4950
0.5025
428,503
-0.04(-7.78%)
Dec 08, 2023
0.5317
0.5605
0.5300
0.5449
263,717
-0.02(-4.39%)
Dec 07, 2023
0.5800
0.5800
0.5249
0.5699
336,187
+0.01(+1.50%)
Dec 06, 2023
0.5680
0.5890
0.5550
0.5615
769,100
+0.00(+0.09%)
Dec 05, 2023
0.5569
0.6000
0.5000
0.5610
762,306
+0.03(+6.13%)
Dec 04, 2023
0.5300
0.5980
0.4900
0.5286
614,218
-0.01(-2.51%)
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
.