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 (%)
Jun 30, 2022
1.710
1.760
1.630
1.700
331,098
-0.01(-0.58%)
Jun 29, 2022
1.770
1.770
1.680
1.710
188,431
-0.03(-1.72%)
Jun 28, 2022
1.700
1.850
1.670
1.740
314,595
+0.04(+2.35%)
Jun 27, 2022
1.650
1.760
1.608
1.700
228,364
+0.08(+4.94%)
Jun 24, 2022
1.720
1.790
1.605
1.620
911,545
-0.12(-6.90%)
Jun 23, 2022
1.750
1.850
1.660
1.740
683,762
+0.01(+0.58%)
Jun 22, 2022
1.720
1.819
1.680
1.730
334,836
+0.05(+2.98%)
Jun 21, 2022
1.790
1.870
1.660
1.680
321,043
-0.10(-5.62%)
Jun 17, 2022
1.580
1.910
1.580
1.780
1,468,069
+0.18(+11.25%)
Jun 16, 2022
1.550
1.640
1.525
1.600
242,683
-0.01(-0.62%)
Jun 15, 2022
1.480
1.691
1.480
1.610
726,924
+0.13(+8.78%)
Jun 14, 2022
1.530
1.570
1.460
1.480
363,508
-0.05(-3.27%)
Jun 13, 2022
1.590
1.590
1.440
1.530
429,083
-0.07(-4.38%)
Jun 10, 2022
1.620
1.675
1.570
1.600
413,973
-0.06(-3.61%)
Jun 09, 2022
1.690
1.750
1.646
1.660
459,764
-0.04(-2.35%)
Jun 08, 2022
1.600
1.800
1.600
1.700
485,092
+0.08(+4.94%)
Jun 07, 2022
1.500
1.630
1.440
1.620
307,253
+0.10(+6.58%)
Jun 06, 2022
1.710
1.710
1.510
1.520
410,394
-0.15(-8.98%)
Jun 03, 2022
1.440
1.855
1.440
1.670
1,699,752
+0.24(+16.78%)
Jun 02, 2022
1.430
1.475
1.420
1.430
137,857
-0.02(-1.38%)
Jun 01, 2022
1.440
1.485
1.411
1.450
215,003
+0.01(+0.69%)
May 31, 2022
1.510
1.545
1.430
1.440
267,008
-0.08(-5.26%)
May 27, 2022
1.500
1.540
1.400
1.520
252,032
+0.06(+4.11%)
May 26, 2022
1.450
1.490
1.430
1.460
226,231
-0.02(-1.35%)
May 25, 2022
1.540
1.566
1.420
1.480
215,026
+0.01(+0.68%)
May 24, 2022
1.530
1.530
1.425
1.470
255,292
-0.04(-2.65%)
May 23, 2022
1.640
1.650
1.500
1.510
308,149
-0.13(-7.93%)
May 20, 2022
1.730
1.760
1.549
1.640
263,161
-0.03(-1.80%)
May 19, 2022
1.450
1.790
1.430
1.670
785,467
+0.20(+13.61%)
May 18, 2022
1.560
1.560
1.459
1.470
121,804
-0.10(-6.37%)
May 17, 2022
1.520
1.610
1.455
1.570
377,187
+0.15(+10.56%)
May 16, 2022
1.400
1.480
1.370
1.420
211,696
+0.01(+0.71%)
May 13, 2022
1.370
1.460
1.350
1.410
272,517
+0.06(+4.44%)
May 12, 2022
1.330
1.425
1.260
1.350
708,679
+0.02(+1.50%)
May 11, 2022
1.530
1.540
1.330
1.330
619,590
-0.23(-14.74%)
May 10, 2022
1.560
1.640
1.480
1.560
543,707
+0.02(+1.30%)
May 09, 2022
1.750
1.970
1.500
1.540
826,284
-0.17(-9.94%)
May 06, 2022
1.750
1.780
1.645
1.710
1,103,373
-0.07(-3.93%)
May 05, 2022
1.900
1.910
1.770
1.780
190,490
-0.13(-6.81%)
May 04, 2022
1.850
1.920
1.760
1.910
360,475
+0.09(+4.95%)
May 03, 2022
1.900
1.905
1.810
1.820
216,604
-0.05(-2.67%)
May 02, 2022
1.700
1.870
1.700
1.870
351,354
+0.15(+8.72%)
Apr 29, 2022
1.740
1.830
1.710
1.720
292,612
-0.03(-1.71%)
Apr 28, 2022
1.750
1.770
1.650
1.750
5,508,339
+0.00(+0.00%)
Apr 27, 2022
1.810
1.835
1.730
1.750
384,961
-0.05(-2.78%)
Apr 26, 2022
1.920
1.930
1.800
1.800
397,692
-0.16(-8.16%)
Apr 25, 2022
1.890
1.965
1.850
1.960
254,199
+0.07(+3.70%)
Apr 22, 2022
1.920
1.958
1.850
1.890
353,919
-0.02(-1.05%)
Apr 21, 2022
2.000
2.060
1.880
1.910
766,360
-0.10(-4.98%)
Apr 20, 2022
1.970
2.320
1.930
2.010
1,759,898
+0.09(+4.69%)
Apr 19, 2022
1.810
1.960
1.810
1.920
299,226
+0.08(+4.35%)
Apr 18, 2022
1.920
1.920
1.830
1.840
449,661
-0.07(-3.66%)
Apr 14, 2022
1.960
1.965
1.870
1.910
579,135
-0.05(-2.55%)
Apr 13, 2022
1.770
1.960
1.770
1.960
607,083
+0.17(+9.50%)
Apr 12, 2022
1.880
1.900
1.780
1.790
545,658
-0.07(-3.76%)
Apr 11, 2022
2.130
2.130
1.840
1.860
1,107,835
-0.32(-14.68%)
Apr 08, 2022
2.250
2.340
2.150
2.180
558,066
-0.06(-2.68%)
Apr 07, 2022
2.250
2.340
2.220
2.240
503,036
-0.04(-1.75%)
Apr 06, 2022
2.180
2.300
2.095
2.280
690,177
+0.11(+5.07%)
Apr 05, 2022
2.200
2.235
2.170
2.170
438,600
-0.06(-2.69%)
Apr 04, 2022
2.120
2.260
2.120
2.230
506,061
+0.10(+4.69%)
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
.