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: 11:37 AM EDT, Jun 10, 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 (%)
Sep 30, 2022
1.080
1.090
1.010
1.075
317,129
+0.01(+1.42%)
Sep 29, 2022
1.150
1.160
1.020
1.060
597,621
-0.09(-7.83%)
Sep 28, 2022
1.100
1.190
1.090
1.150
528,664
+0.04(+3.60%)
Sep 27, 2022
1.200
1.240
1.090
1.110
584,206
-0.09(-7.50%)
Sep 26, 2022
1.160
1.240
1.160
1.200
270,218
+0.03(+2.56%)
Sep 23, 2022
1.350
1.400
1.100
1.170
1,155,576
-0.16(-12.03%)
Sep 22, 2022
1.360
1.400
1.290
1.330
246,976
-0.03(-2.21%)
Sep 21, 2022
1.480
1.490
1.360
1.360
460,596
-0.13(-8.72%)
Sep 20, 2022
1.490
1.560
1.480
1.490
127,963
-0.04(-2.61%)
Sep 19, 2022
1.550
1.600
1.360
1.530
539,852
+0.00(+0.00%)
Sep 16, 2022
1.620
1.645
1.500
1.530
288,750
-0.09(-5.56%)
Sep 15, 2022
1.650
1.700
1.620
1.620
173,715
-0.03(-1.82%)
Sep 14, 2022
1.780
1.787
1.620
1.650
380,039
-0.12(-6.78%)
Sep 13, 2022
1.870
1.900
1.760
1.770
340,622
-0.17(-8.76%)
Sep 12, 2022
1.900
1.970
1.850
1.940
389,240
+0.02(+1.04%)
Sep 09, 2022
2.120
2.120
1.890
1.920
697,469
-0.12(-5.88%)
Sep 08, 2022
1.860
2.080
1.850
2.040
270,807
+0.18(+9.68%)
Sep 07, 2022
1.930
1.983
1.830
1.860
404,432
-0.07(-3.63%)
Sep 06, 2022
2.060
2.070
1.930
1.930
135,291
-0.09(-4.46%)
Sep 02, 2022
1.950
2.060
1.934
2.020
179,436
+0.10(+5.21%)
Sep 01, 2022
2.000
2.010
1.900
1.920
163,719
-0.06(-3.03%)
Aug 31, 2022
1.940
2.060
1.925
1.980
146,465
+0.04(+2.06%)
Aug 30, 2022
2.050
2.092
1.920
1.940
177,280
-0.11(-5.37%)
Aug 29, 2022
2.050
2.170
2.030
2.050
155,370
-0.04(-1.91%)
Aug 26, 2022
2.210
2.240
2.050
2.090
225,588
-0.13(-5.86%)
Aug 25, 2022
2.270
2.330
2.175
2.220
153,505
+0.00(+0.00%)
Aug 24, 2022
2.180
2.290
2.170
2.220
181,210
+0.05(+2.30%)
Aug 23, 2022
2.100
2.200
2.074
2.170
245,245
+0.07(+3.33%)
Aug 22, 2022
2.100
2.120
2.040
2.100
169,942
-0.01(-0.47%)
Aug 19, 2022
2.070
2.140
2.070
2.110
142,209
-0.02(-0.94%)
Aug 18, 2022
2.120
2.130
2.000
2.130
295,128
+0.04(+1.91%)
Aug 17, 2022
2.170
2.270
2.080
2.090
349,176
-0.14(-6.28%)
Aug 16, 2022
2.430
2.430
2.210
2.230
456,796
-0.18(-7.47%)
Aug 15, 2022
2.400
2.530
2.350
2.410
315,733
+0.03(+1.26%)
Aug 12, 2022
2.270
2.540
2.270
2.380
567,635
+0.13(+5.78%)
Aug 11, 2022
2.280
2.360
2.210
2.250
201,842
-0.05(-2.17%)
Aug 10, 2022
2.290
2.340
2.220
2.300
216,951
+0.08(+3.60%)
Aug 09, 2022
2.200
2.380
2.190
2.220
348,142
+0.00(+0.00%)
Aug 08, 2022
2.370
2.370
2.150
2.220
332,611
-0.12(-5.13%)
Aug 05, 2022
2.290
2.400
2.180
2.340
259,995
+0.02(+0.86%)
Aug 04, 2022
2.080
2.330
1.969
2.320
516,255
+0.38(+19.59%)
Aug 03, 2022
1.780
2.030
1.780
1.940
368,751
+0.18(+10.23%)
Aug 02, 2022
1.710
1.830
1.710
1.760
119,685
+0.02(+1.15%)
Aug 01, 2022
1.820
1.840
1.730
1.740
138,501
-0.11(-5.95%)
Jul 29, 2022
1.890
1.930
1.833
1.850
172,589
-0.04(-2.12%)
Jul 28, 2022
1.870
1.940
1.757
1.890
301,722
+0.06(+3.28%)
Jul 27, 2022
1.850
1.850
1.800
1.830
67,417
+0.00(+0.00%)
Jul 26, 2022
1.780
1.890
1.720
1.830
293,601
+0.02(+1.10%)
Jul 25, 2022
1.820
1.840
1.780
1.810
99,409
-0.01(-0.55%)
Jul 22, 2022
1.920
1.930
1.810
1.820
140,168
-0.08(-4.21%)
Jul 21, 2022
1.840
1.920
1.840
1.900
133,034
+0.06(+3.26%)
Jul 20, 2022
1.810
1.940
1.810
1.840
268,319
+0.03(+1.66%)
Jul 19, 2022
1.720
1.880
1.720
1.810
198,127
+0.09(+5.23%)
Jul 18, 2022
1.710
1.810
1.705
1.720
121,919
+0.01(+0.58%)
Jul 15, 2022
1.720
1.760
1.640
1.710
187,235
-0.01(-0.58%)
Jul 14, 2022
1.750
1.760
1.702
1.720
115,465
-0.04(-2.27%)
Jul 13, 2022
1.710
1.835
1.690
1.760
182,315
+0.00(+0.00%)
Jul 12, 2022
1.710
1.788
1.660
1.760
122,578
+0.05(+2.92%)
Jul 11, 2022
1.840
1.850
1.710
1.710
188,718
-0.16(-8.56%)
Jul 08, 2022
1.810
1.914
1.810
1.870
205,213
+0.03(+1.63%)
Jul 07, 2022
1.730
1.880
1.730
1.840
375,423
+0.11(+6.36%)
Jul 06, 2022
1.650
1.800
1.650
1.730
389,342
+0.07(+4.22%)
Jul 05, 2022
1.600
1.787
1.600
1.660
873,296
+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
.