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 (%)
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%)
Nov 02, 2015
10.56
11.60
10.56
11.24
228,833
+0.58(+5.44%)
Oct 30, 2015
10.50
11.23
10.50
10.66
86,475
+0.15(+1.43%)
Oct 29, 2015
10.40
10.75
10.36
10.51
151,995
+0.02(+0.19%)
Oct 28, 2015
10.44
10.73
10.32
10.49
81,732
-0.02(-0.19%)
Oct 27, 2015
10.00
10.89
9.850
10.51
266,999
+0.41(+4.06%)
Oct 26, 2015
9.620
10.17
9.250
10.10
141,207
+0.39(+4.02%)
Oct 23, 2015
9.570
10.51
9.480
9.710
201,387
+0.19(+2.00%)
Oct 22, 2015
9.000
9.670
8.740
9.520
174,771
+0.39(+4.27%)
Oct 21, 2015
9.490
9.880
8.710
9.130
371,561
-0.36(-3.79%)
Oct 20, 2015
8.500
9.790
8.400
9.490
555,258
+1.29(+15.73%)
Oct 19, 2015
7.330
8.720
7.120
8.200
1,132,467
+0.92(+12.64%)
Oct 16, 2015
7.580
7.600
7.150
7.280
152,327
-0.25(-3.32%)
Oct 15, 2015
7.530
7.830
7.070
7.530
520,698
+0.00(+0.00%)
Oct 14, 2015
7.950
8.330
7.319
7.530
270,367
-0.43(-5.40%)
Oct 13, 2015
7.750
8.480
7.250
7.960
391,619
+0.37(+4.87%)
Oct 12, 2015
8.050
8.420
7.130
7.590
368,819
-0.42(-5.24%)
Oct 09, 2015
8.290
8.290
7.860
8.010
130,042
-0.20(-2.44%)
Oct 08, 2015
8.730
8.730
8.005
8.210
141,779
-0.50(-5.74%)
Oct 07, 2015
8.960
9.480
8.410
8.710
134,503
-0.21(-2.35%)
Oct 06, 2015
8.980
9.900
8.380
8.920
464,039
+0.09(+1.02%)
Oct 05, 2015
9.320
9.550
8.780
8.830
344,735
-0.48(-5.16%)
Oct 02, 2015
9.730
9.990
8.900
9.310
157,758
-0.91(-8.90%)
Oct 01, 2015
11.95
12.19
9.510
10.22
466,083
-1.75(-14.62%)
Sep 30, 2015
11.80
12.57
11.50
11.97
194,273
+0.26(+2.22%)
Sep 29, 2015
11.71
12.05
11.41
11.71
205,109
+0.04(+0.34%)
Sep 28, 2015
11.41
11.92
11.41
11.67
610,239
+0.13(+1.13%)
Sep 25, 2015
12.52
12.75
11.13
11.54
168,377
-0.60(-4.94%)
Sep 24, 2015
11.63
12.45
11.54
12.14
93,035
+0.34(+2.88%)
Sep 23, 2015
11.79
12.14
11.49
11.80
61,236
+0.10(+0.85%)
Sep 22, 2015
11.58
12.39
11.15
11.70
125,227
-0.07(-0.59%)
Sep 21, 2015
12.67
12.92
11.50
11.77
70,557
-0.80(-6.36%)
Sep 18, 2015
12.99
13.38
12.01
12.57
87,052
-0.48(-3.68%)
Sep 17, 2015
12.58
13.47
12.48
13.05
74,322
+0.40(+3.16%)
Sep 16, 2015
12.60
12.99
12.34
12.65
56,900
+0.00(+0.00%)
Sep 15, 2015
11.62
12.84
11.42
12.65
156,386
+0.98(+8.40%)
Sep 14, 2015
11.31
11.71
11.03
11.67
236,685
+0.34(+3.00%)
Sep 11, 2015
11.27
11.41
10.96
11.33
104,584
+0.02(+0.18%)
Sep 10, 2015
11.24
11.45
10.78
11.31
71,828
+0.07(+0.62%)
Sep 09, 2015
11.48
11.50
11.03
11.24
95,533
+0.03(+0.27%)
Sep 08, 2015
11.38
11.38
10.99
11.21
38,335
+0.08(+0.72%)
Sep 04, 2015
11.03
11.13
11.13
11.13
84,600
-0.17(-1.50%)
Sep 03, 2015
11.66
11.66
10.88
11.30
68,572
-0.25(-2.16%)
Sep 02, 2015
11.53
11.62
10.71
11.55
51,960
+0.25(+2.21%)
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
.