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
)
1.190
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 3, 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 (%)
Apr 30, 2018
13.11
13.19
12.67
12.71
172,269
-0.37(-2.83%)
Apr 27, 2018
13.09
13.29
12.86
13.08
201,344
-0.02(-0.15%)
Apr 26, 2018
12.64
13.70
12.59
13.10
406,812
+0.58(+4.63%)
Apr 25, 2018
12.27
12.78
12.05
12.52
311,452
+0.30(+2.45%)
Apr 24, 2018
12.29
12.59
12.12
12.22
249,843
-0.07(-0.57%)
Apr 23, 2018
12.50
12.59
12.05
12.29
234,099
-0.15(-1.21%)
Apr 20, 2018
12.12
12.66
11.87
12.44
527,552
+0.33(+2.73%)
Apr 19, 2018
12.45
12.97
12.03
12.11
413,568
-0.28(-2.26%)
Apr 18, 2018
12.40
13.10
12.11
12.39
664,740
+0.05(+0.41%)
Apr 17, 2018
12.42
12.48
12.02
12.34
320,080
-0.02(-0.16%)
Apr 16, 2018
12.45
12.55
12.08
12.36
484,381
-0.09(-0.72%)
Apr 13, 2018
12.61
12.61
11.81
12.45
504,207
-0.02(-0.16%)
Apr 12, 2018
11.59
12.80
11.59
12.47
964,007
+0.90(+7.78%)
Apr 11, 2018
10.96
12.05
10.80
11.57
603,121
+0.52(+4.71%)
Apr 10, 2018
10.60
11.13
10.50
11.05
419,310
+0.58(+5.54%)
Apr 09, 2018
10.55
10.70
10.27
10.47
475,378
+0.05(+0.48%)
Apr 06, 2018
10.74
11.36
10.20
10.42
607,272
-0.42(-3.87%)
Apr 05, 2018
11.29
11.51
10.60
10.84
528,982
-0.39(-3.47%)
Apr 04, 2018
10.61
11.52
10.61
11.23
404,409
+0.39(+3.60%)
Apr 03, 2018
11.10
11.30
10.42
10.84
698,340
-0.21(-1.90%)
Apr 02, 2018
11.25
11.79
10.92
11.05
611,766
-0.18(-1.60%)
Mar 29, 2018
11.23
11.23
11.23
0
+0.76(+7.26%)
Mar 28, 2018
11.04
11.05
9.900
10.47
842,509
-0.69(-6.18%)
Mar 27, 2018
11.74
12.07
11.08
11.16
1,524,475
-0.40(-3.46%)
Mar 26, 2018
12.06
12.30
11.10
11.56
789,259
+0.06(+0.52%)
Mar 23, 2018
11.57
12.21
11.40
11.50
591,540
+0.03(+0.26%)
Mar 22, 2018
11.22
11.88
10.93
11.47
813,142
+0.07(+0.61%)
Mar 21, 2018
10.23
11.74
9.950
11.40
832,398
+1.04(+10.04%)
Mar 20, 2018
10.91
11.07
9.800
10.36
1,474,421
-0.70(-6.33%)
Mar 19, 2018
11.20
11.47
10.64
11.06
859,502
+0.00(+0.00%)
Mar 16, 2018
11.10
11.55
10.51
11.06
1,376,586
+0.12(+1.10%)
Mar 15, 2018
9.710
13.41
9.500
10.94
5,941,379
+1.73(+18.78%)
Mar 14, 2018
8.790
9.475
8.710
9.210
623,250
+0.47(+5.38%)
Mar 13, 2018
9.060
9.060
8.670
8.740
338,885
-0.32(-3.53%)
Mar 12, 2018
9.160
9.300
8.950
9.060
365,810
-0.03(-0.33%)
Mar 09, 2018
8.450
9.390
8.400
9.090
775,792
+0.68(+8.09%)
Mar 08, 2018
8.040
8.619
8.030
8.410
676,377
+0.41(+5.13%)
Mar 07, 2018
7.860
8.040
7.550
8.000
670,294
+0.09(+1.14%)
Mar 06, 2018
7.950
8.050
7.940
7.910
304,458
+0.01(+0.13%)
Mar 05, 2018
7.980
8.130
7.860
7.900
311,145
-0.12(-1.50%)
Mar 02, 2018
7.880
8.112
7.655
8.020
392,702
-0.02(-0.25%)
Mar 01, 2018
7.600
8.275
7.580
8.040
1,020,457
+0.41(+5.37%)
Feb 28, 2018
7.800
7.800
7.615
7.630
163,922
-0.06(-0.78%)
Feb 27, 2018
7.810
7.850
7.600
7.690
86,037
-0.13(-1.66%)
Feb 26, 2018
7.920
7.980
7.730
7.820
113,143
-0.06(-0.76%)
Feb 23, 2018
7.690
8.034
7.520
7.880
296,986
+0.23(+3.01%)
Feb 22, 2018
7.890
7.890
7.520
7.650
333,088
-0.18(-2.30%)
Feb 21, 2018
8.240
8.320
7.780
7.830
455,924
-0.39(-4.74%)
Feb 20, 2018
8.460
8.700
8.160
8.220
357,312
-0.40(-4.64%)
Feb 16, 2018
8.620
8.620
8.620
0
+0.11(+1.29%)
Feb 15, 2018
8.270
8.710
8.080
8.510
410,837
+0.28(+3.40%)
Feb 14, 2018
7.900
8.420
7.720
8.230
354,185
+0.25(+3.13%)
Feb 13, 2018
7.940
8.050
7.810
7.980
212,983
+0.02(+0.25%)
Feb 12, 2018
8.030
8.180
7.850
7.960
194,982
+0.02(+0.25%)
Feb 09, 2018
8.410
8.450
7.590
7.940
821,286
-0.42(-5.02%)
Feb 08, 2018
8.950
9.130
8.350
8.360
389,763
-0.54(-6.07%)
Feb 07, 2018
8.500
9.000
8.500
8.900
411,267
+0.43(+5.08%)
Feb 06, 2018
7.950
8.500
7.881
8.470
302,649
+0.05(+0.59%)
Feb 05, 2018
8.390
8.630
8.211
8.420
226,915
-0.10(-1.17%)
Feb 02, 2018
8.640
8.770
8.350
8.520
348,693
-0.23(-2.63%)
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
.