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 (%)
May 31, 2023
1.090
1.095
1.000
1.020
3,323,339
-0.06(-5.56%)
May 30, 2023
1.110
1.110
1.060
1.080
775,698
-0.03(-2.70%)
May 26, 2023
1.210
1.210
1.050
1.110
1,473,727
-0.06(-5.13%)
May 25, 2023
1.210
1.230
1.110
1.170
1,012,019
-0.03(-2.50%)
May 24, 2023
1.230
1.240
1.150
1.200
1,044,818
-0.02(-1.64%)
May 23, 2023
1.280
1.315
1.200
1.220
658,074
-0.06(-4.69%)
May 22, 2023
1.320
1.330
1.270
1.280
447,339
-0.03(-2.29%)
May 19, 2023
1.320
1.340
1.300
1.310
338,993
+0.00(+0.00%)
May 18, 2023
1.330
1.380
1.280
1.310
496,061
-0.03(-2.24%)
May 17, 2023
1.320
1.380
1.270
1.340
582,993
+0.03(+2.29%)
May 16, 2023
1.360
1.370
1.310
1.310
475,297
-0.08(-5.76%)
May 15, 2023
1.370
1.430
1.360
1.390
544,316
+0.02(+1.46%)
May 12, 2023
1.420
1.420
1.350
1.370
418,356
+0.01(+0.74%)
May 11, 2023
1.410
1.410
1.350
1.360
266,265
-0.04(-2.86%)
May 10, 2023
1.400
1.440
1.370
1.400
257,601
+0.00(+0.00%)
May 09, 2023
1.400
1.420
1.360
1.400
140,938
+0.00(+0.00%)
May 08, 2023
1.420
1.450
1.370
1.400
1,165,232
+0.00(+0.00%)
May 05, 2023
1.400
1.420
1.370
1.400
459,221
+0.01(+0.72%)
May 04, 2023
1.420
1.420
1.360
1.390
230,992
-0.01(-0.71%)
May 03, 2023
1.360
1.460
1.352
1.400
1,988,331
+0.03(+2.19%)
May 02, 2023
1.400
1.430
1.360
1.370
350,562
-0.06(-4.20%)
May 01, 2023
1.400
1.465
1.400
1.430
652,695
+0.01(+0.70%)
Apr 28, 2023
1.390
1.430
1.330
1.420
457,132
+0.06(+4.41%)
Apr 27, 2023
1.360
1.410
1.360
1.360
1,218,384
+0.00(+0.00%)
Apr 26, 2023
1.320
1.390
1.320
1.360
377,274
+0.04(+3.03%)
Apr 25, 2023
1.360
1.380
1.290
1.320
655,747
-0.06(-4.35%)
Apr 24, 2023
1.350
1.440
1.330
1.380
818,153
+0.03(+2.22%)
Apr 21, 2023
1.440
1.460
1.260
1.350
1,061,354
-0.06(-4.26%)
Apr 20, 2023
1.500
1.500
1.410
1.410
852,583
-0.10(-6.62%)
Apr 19, 2023
1.350
1.515
1.310
1.510
1,789,924
+0.16(+11.85%)
Apr 18, 2023
1.400
1.400
1.315
1.350
1,306,342
-0.04(-2.88%)
Apr 17, 2023
1.360
1.465
1.360
1.390
652,967
+0.03(+2.21%)
Apr 14, 2023
1.270
1.400
1.270
1.360
1,090,908
+0.09(+7.09%)
Apr 13, 2023
1.200
1.305
1.180
1.270
1,255,942
+0.08(+6.72%)
Apr 12, 2023
1.220
1.220
1.170
1.190
658,025
-0.02(-1.65%)
Apr 11, 2023
1.110
1.240
1.105
1.210
1,053,083
+0.08(+7.08%)
Apr 10, 2023
1.100
1.140
1.080
1.130
693,282
+0.05(+4.63%)
Apr 06, 2023
1.030
1.130
1.030
1.080
567,870
+0.03(+2.86%)
Apr 05, 2023
1.030
1.050
1.010
1.050
373,035
+0.02(+1.94%)
Apr 04, 2023
1.090
1.100
1.020
1.030
503,483
-0.03(-2.83%)
Apr 03, 2023
1.040
1.110
1.040
1.060
519,696
-0.03(-2.75%)
Mar 31, 2023
1.080
1.110
1.050
1.090
454,026
+0.03(+2.83%)
Mar 30, 2023
1.050
1.100
1.040
1.060
259,268
+0.00(+0.00%)
Mar 29, 2023
1.100
1.100
1.040
1.060
408,557
+0.00(+0.00%)
Mar 28, 2023
1.100
1.120
1.050
1.060
521,325
-0.04(-3.64%)
Mar 27, 2023
1.110
1.140
1.100
1.100
306,388
+0.00(+0.00%)
Mar 24, 2023
1.110
1.120
1.060
1.100
562,736
+0.01(+0.92%)
Mar 23, 2023
1.120
1.140
1.020
1.090
646,552
-0.02(-1.80%)
Mar 22, 2023
1.190
1.200
1.100
1.110
525,855
-0.08(-6.72%)
Mar 21, 2023
1.100
1.190
1.090
1.190
1,093,914
+0.10(+9.17%)
Mar 20, 2023
1.120
1.149
1.070
1.090
1,378,615
-0.03(-2.68%)
Mar 17, 2023
1.200
1.200
1.120
1.120
963,950
-0.08(-6.67%)
Mar 16, 2023
1.100
1.260
1.100
1.200
926,633
+0.07(+6.19%)
Mar 15, 2023
1.140
1.150
1.090
1.130
551,515
-0.02(-1.74%)
Mar 14, 2023
1.120
1.170
1.090
1.150
705,767
+0.04(+3.60%)
Mar 13, 2023
1.100
1.160
1.060
1.110
886,892
-0.01(-0.89%)
Mar 10, 2023
1.170
1.170
1.090
1.120
1,619,054
-0.07(-5.88%)
Mar 09, 2023
1.240
1.250
1.145
1.190
1,309,962
-0.01(-0.83%)
Mar 08, 2023
1.280
1.300
1.200
1.200
1,490,882
-0.05(-4.00%)
Mar 07, 2023
1.320
1.365
1.180
1.250
2,671,456
-0.07(-5.30%)
Mar 06, 2023
1.350
1.490
1.260
1.320
4,809,463
-0.44(-25.00%)
Mar 03, 2023
1.650
1.790
1.650
1.760
205,294
+0.12(+7.32%)
Mar 02, 2023
1.610
1.700
1.610
1.640
116,502
-0.01(-0.61%)
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
.