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 (%)
Dec 31, 2018
5.080
5.790
5.025
5.750
697,000
+0.60(+11.65%)
Dec 28, 2018
4.810
5.160
4.500
5.150
1,265,400
+0.30(+6.19%)
Dec 27, 2018
4.410
4.860
4.290
4.850
1,017,938
+0.36(+8.02%)
Dec 26, 2018
4.370
4.578
4.050
4.490
925,954
+0.11(+2.51%)
Dec 24, 2018
3.680
4.380
3.600
4.380
592,000
+0.62(+16.49%)
Dec 21, 2018
3.970
4.040
3.640
3.760
682,300
-0.22(-5.53%)
Dec 20, 2018
4.190
4.230
3.890
3.980
919,431
-0.13(-3.16%)
Dec 19, 2018
4.310
4.520
4.060
4.110
611,935
-0.19(-4.42%)
Dec 18, 2018
4.430
4.610
4.180
4.300
850,083
-0.10(-2.27%)
Dec 17, 2018
5.120
5.120
4.090
4.400
1,692,298
-0.76(-14.73%)
Dec 14, 2018
5.270
5.385
5.100
5.160
371,900
-0.20(-3.73%)
Dec 13, 2018
5.290
5.360
5.170
5.360
403,053
+0.11(+2.10%)
Dec 12, 2018
5.550
5.590
4.820
5.250
1,730,586
-0.50(-8.70%)
Dec 11, 2018
5.910
6.038
5.580
5.750
385,034
-0.12(-2.04%)
Dec 10, 2018
5.710
5.910
5.620
5.870
245,162
+0.15(+2.62%)
Dec 07, 2018
5.740
5.890
5.500
5.720
375,900
-0.03(-0.52%)
Dec 06, 2018
5.830
6.010
5.590
5.750
675,269
-0.21(-3.52%)
Dec 04, 2018
6.230
6.420
5.630
5.960
834,800
-0.29(-4.64%)
Dec 03, 2018
6.230
6.550
6.170
6.250
858,597
+0.09(+1.46%)
Nov 30, 2018
5.890
6.210
5.620
6.160
687,000
+0.21(+3.53%)
Nov 29, 2018
5.170
6.010
5.150
5.950
844,169
+0.80(+15.53%)
Nov 28, 2018
5.100
5.180
4.910
5.150
1,017,548
+0.04(+0.78%)
Nov 27, 2018
5.290
5.290
5.030
5.110
524,329
-0.18(-3.40%)
Nov 26, 2018
5.740
5.740
5.260
5.290
358,190
-0.40(-7.03%)
Nov 23, 2018
5.430
5.720
5.430
5.690
206,100
+0.25(+4.60%)
Nov 21, 2018
5.440
5.440
5.440
0
-0.04(-0.73%)
Nov 20, 2018
5.550
5.870
5.402
5.480
589,106
-0.17(-3.01%)
Nov 19, 2018
5.400
5.705
5.120
5.650
554,028
+0.22(+4.05%)
Nov 16, 2018
5.480
5.560
5.205
5.430
618,000
-0.07(-1.27%)
Nov 15, 2018
5.550
5.860
5.350
5.500
490,607
-0.15(-2.65%)
Nov 14, 2018
6.020
6.130
5.500
5.650
549,372
-0.35(-5.83%)
Nov 13, 2018
6.330
6.570
6.000
6.000
484,108
-0.32(-5.06%)
Nov 12, 2018
6.170
6.480
6.080
6.320
472,042
+0.14(+2.27%)
Nov 09, 2018
6.570
6.770
6.020
6.180
682,900
-0.48(-7.21%)
Nov 08, 2018
6.690
6.900
6.500
6.660
320,803
+0.01(+0.15%)
Nov 07, 2018
6.600
7.260
6.520
6.650
681,509
+0.12(+1.84%)
Nov 06, 2018
7.860
8.040
6.305
6.530
1,125,226
-0.60(-8.42%)
Nov 05, 2018
7.160
7.300
6.941
7.130
402,714
+0.04(+0.56%)
Nov 02, 2018
6.940
7.130
6.720
7.090
331,900
+0.23(+3.35%)
Nov 01, 2018
6.200
6.940
6.160
6.860
646,489
+0.66(+10.65%)
Oct 31, 2018
6.030
6.255
5.970
6.200
303,684
+0.20(+3.33%)
Oct 30, 2018
5.890
6.070
5.730
6.000
382,252
+0.06(+1.01%)
Oct 29, 2018
6.030
6.440
5.760
5.940
501,632
-0.29(-4.65%)
Oct 26, 2018
6.620
6.740
5.930
6.230
717,900
-0.31(-4.74%)
Oct 25, 2018
6.620
6.850
6.490
6.540
583,916
+0.05(+0.77%)
Oct 24, 2018
7.070
7.460
6.420
6.490
1,043,004
-0.54(-7.68%)
Oct 23, 2018
7.550
7.800
6.720
7.030
2,135,905
-0.52(-6.89%)
Oct 22, 2018
7.450
10.11
7.400
7.550
3,260,275
-3.21(-29.83%)
Oct 19, 2018
11.00
11.07
10.30
10.76
594,700
-0.12(-1.10%)
Oct 18, 2018
11.40
11.50
10.57
10.88
782,365
-0.66(-5.72%)
Oct 17, 2018
11.85
11.85
10.88
11.54
591,401
-0.31(-2.62%)
Oct 16, 2018
12.20
12.36
11.82
11.85
264,907
-0.29(-2.39%)
Oct 15, 2018
12.30
12.38
11.78
12.14
469,657
-0.27(-2.18%)
Oct 12, 2018
12.88
13.10
12.23
12.41
467,000
-0.20(-1.59%)
Oct 11, 2018
12.49
13.14
12.16
12.61
615,543
+0.15(+1.20%)
Oct 10, 2018
13.21
13.62
12.45
12.46
564,900
-0.88(-6.60%)
Oct 09, 2018
13.06
13.52
11.85
13.34
720,649
+0.14(+1.06%)
Oct 08, 2018
13.89
13.98
12.94
13.20
339,455
-0.70(-5.04%)
Oct 05, 2018
13.95
14.54
13.65
13.90
347,700
-0.26(-1.84%)
Oct 04, 2018
13.95
14.25
13.77
14.16
354,872
+0.12(+0.85%)
Oct 03, 2018
13.35
14.25
13.35
14.04
522,418
+0.55(+4.08%)
Oct 02, 2018
13.91
14.04
13.35
13.49
414,501
-0.45(-3.23%)
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
.