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 (%)
Feb 28, 2023
1.830
1.850
1.710
1.770
114,390
-0.05(-2.75%)
Feb 27, 2023
1.700
1.820
1.700
1.820
231,464
+0.12(+7.06%)
Feb 24, 2023
1.600
1.740
1.590
1.700
297,685
+0.08(+4.94%)
Feb 23, 2023
1.620
1.680
1.606
1.620
63,507
+0.00(+0.00%)
Feb 22, 2023
1.570
1.670
1.550
1.620
115,006
+0.05(+3.18%)
Feb 21, 2023
1.710
1.710
1.550
1.570
155,855
-0.14(-8.19%)
Feb 17, 2023
1.710
1.770
1.660
1.710
130,294
+0.00(+0.00%)
Feb 16, 2023
1.630
1.720
1.630
1.710
190,860
+0.06(+3.64%)
Feb 15, 2023
1.650
1.670
1.570
1.650
188,180
-0.01(-0.60%)
Feb 14, 2023
1.550
1.690
1.550
1.660
248,005
+0.11(+7.10%)
Feb 13, 2023
1.630
1.630
1.510
1.550
365,456
-0.10(-6.06%)
Feb 10, 2023
1.670
1.740
1.610
1.650
347,740
-0.03(-1.79%)
Feb 09, 2023
1.680
1.760
1.670
1.680
165,131
+0.00(+0.00%)
Feb 08, 2023
1.690
1.720
1.630
1.680
126,441
+0.03(+1.82%)
Feb 07, 2023
1.640
1.690
1.620
1.650
103,543
+0.01(+0.61%)
Feb 06, 2023
1.640
1.743
1.630
1.640
135,681
-0.02(-1.20%)
Feb 03, 2023
1.740
1.740
1.640
1.660
309,120
-0.07(-4.05%)
Feb 02, 2023
1.750
1.810
1.690
1.730
237,115
-0.01(-0.57%)
Feb 01, 2023
1.900
1.900
1.710
1.740
234,178
-0.13(-6.95%)
Jan 31, 2023
1.860
1.950
1.850
1.870
182,632
+0.01(+0.54%)
Jan 30, 2023
1.800
1.920
1.800
1.860
437,953
+0.06(+3.33%)
Jan 27, 2023
1.770
1.860
1.750
1.800
258,151
+0.03(+1.69%)
Jan 26, 2023
1.860
1.940
1.765
1.770
476,685
-0.07(-3.80%)
Jan 25, 2023
1.850
1.870
1.790
1.840
208,076
-0.02(-1.08%)
Jan 24, 2023
1.720
1.970
1.720
1.860
333,004
+0.11(+6.29%)
Jan 23, 2023
1.710
1.800
1.650
1.750
232,338
+0.04(+2.34%)
Jan 20, 2023
1.630
1.730
1.580
1.710
277,361
+0.10(+6.21%)
Jan 19, 2023
1.680
1.690
1.591
1.610
323,184
-0.09(-5.57%)
Jan 18, 2023
1.750
1.812
1.690
1.705
315,359
-0.04(-2.57%)
Jan 17, 2023
1.890
1.940
1.730
1.750
581,414
-0.12(-6.42%)
Jan 13, 2023
1.800
2.040
1.750
1.870
534,205
+0.04(+2.19%)
Jan 12, 2023
1.800
1.840
1.650
1.830
375,890
+0.04(+2.23%)
Jan 11, 2023
1.810
1.810
1.640
1.790
465,299
-0.03(-1.65%)
Jan 10, 2023
1.960
2.080
1.780
1.820
314,687
-0.12(-6.43%)
Jan 09, 2023
2.160
2.200
1.919
1.945
481,234
-0.22(-9.95%)
Jan 06, 2023
2.050
2.350
2.050
2.160
590,402
+0.12(+5.88%)
Jan 05, 2023
1.810
2.110
1.800
2.040
712,716
+0.26(+14.61%)
Jan 04, 2023
1.730
1.800
1.600
1.780
381,900
+0.11(+6.59%)
Jan 03, 2023
1.640
1.786
1.580
1.670
681,130
+0.21(+14.38%)
Dec 30, 2022
1.360
1.470
1.340
1.460
304,621
+0.10(+7.35%)
Dec 29, 2022
1.260
1.410
1.250
1.360
373,972
+0.11(+8.80%)
Dec 28, 2022
1.330
1.355
1.230
1.250
420,000
-0.07(-5.30%)
Dec 27, 2022
1.390
1.400
1.290
1.320
534,120
-0.04(-2.94%)
Dec 23, 2022
1.400
1.430
1.350
1.360
169,441
-0.05(-3.55%)
Dec 22, 2022
1.440
1.460
1.350
1.410
241,779
-0.01(-0.70%)
Dec 21, 2022
1.330
1.470
1.330
1.420
217,528
+0.09(+6.77%)
Dec 20, 2022
1.300
1.360
1.270
1.330
233,515
+0.02(+1.53%)
Dec 19, 2022
1.290
1.320
1.250
1.310
165,107
+0.01(+0.77%)
Dec 16, 2022
1.320
1.360
1.220
1.300
1,082,652
-0.06(-4.41%)
Dec 15, 2022
1.350
1.420
1.310
1.360
302,465
-0.02(-1.45%)
Dec 14, 2022
1.410
1.490
1.320
1.380
508,504
-0.04(-2.82%)
Dec 13, 2022
1.560
1.560
1.390
1.420
301,564
-0.08(-5.33%)
Dec 12, 2022
1.640
1.640
1.480
1.500
403,070
-0.15(-9.09%)
Dec 09, 2022
1.730
1.830
1.630
1.650
243,400
-0.11(-6.25%)
Dec 08, 2022
1.850
1.942
1.750
1.760
241,789
-0.04(-2.22%)
Dec 07, 2022
1.800
1.840
1.620
1.800
328,833
+0.01(+0.56%)
Dec 06, 2022
1.950
1.960
1.780
1.790
274,303
-0.16(-8.21%)
Dec 05, 2022
2.070
2.070
1.910
1.950
468,268
-0.11(-5.34%)
Dec 02, 2022
2.000
2.130
1.955
2.060
596,930
+0.04(+1.98%)
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
.