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 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%)
Apr 01, 2022
2.070
2.150
2.010
2.130
308,964
+0.07(+3.40%)
Mar 31, 2022
2.070
2.070
2.020
2.060
280,155
+0.00(+0.00%)
Mar 30, 2022
2.140
2.160
2.030
2.060
222,317
-0.07(-3.29%)
Mar 29, 2022
2.070
2.175
2.050
2.130
321,753
+0.08(+3.90%)
Mar 28, 2022
2.080
2.130
2.005
2.050
460,546
-0.05(-2.38%)
Mar 25, 2022
2.220
2.220
2.060
2.100
459,006
-0.09(-4.11%)
Mar 24, 2022
2.170
2.240
2.120
2.190
463,801
+0.03(+1.39%)
Mar 23, 2022
2.240
2.260
2.150
2.160
510,938
-0.09(-4.00%)
Mar 22, 2022
2.130
2.260
2.080
2.250
591,985
+0.12(+5.63%)
Mar 21, 2022
2.180
2.220
2.090
2.130
1,012,195
-0.05(-2.29%)
Mar 18, 2022
2.060
2.235
2.040
2.180
1,332,265
+0.07(+3.32%)
Mar 17, 2022
1.820
2.110
1.800
2.110
1,844,451
+0.27(+14.67%)
Mar 16, 2022
1.760
1.870
1.760
1.840
1,907,446
+0.11(+6.36%)
Mar 15, 2022
1.800
1.850
1.690
1.730
1,327,702
-0.09(-4.95%)
Mar 14, 2022
1.830
1.900
1.770
1.820
1,046,564
+0.00(+0.00%)
Mar 11, 2022
1.900
1.930
1.810
1.820
1,135,107
-0.07(-3.70%)
Mar 10, 2022
1.940
1.940
1.855
1.890
825,660
-0.05(-2.58%)
Mar 09, 2022
2.000
2.036
1.920
1.940
1,735,884
-0.01(-0.51%)
Mar 08, 2022
1.990
2.030
1.900
1.950
2,753,856
+0.00(+0.00%)
Mar 07, 2022
2.080
2.160
1.900
1.950
7,938,476
-0.10(-4.88%)
Mar 04, 2022
2.140
2.190
2.020
2.050
1,253,917
-0.14(-6.39%)
Mar 03, 2022
2.350
2.360
2.160
2.190
3,319,307
-0.13(-5.60%)
Mar 02, 2022
2.400
2.450
2.280
2.320
2,034,406
-0.09(-3.73%)
Mar 01, 2022
2.600
2.620
2.385
2.410
3,378,202
-0.19(-7.31%)
Feb 28, 2022
2.640
2.770
2.575
2.600
641,194
-0.09(-3.35%)
Feb 25, 2022
2.730
2.700
2.610
2.690
375,077
+0.00(+0.00%)
Feb 24, 2022
2.450
2.740
2.420
2.690
788,278
+0.02(+0.75%)
Feb 23, 2022
2.820
2.830
2.650
2.670
320,081
-0.12(-4.30%)
Feb 22, 2022
2.780
2.930
2.760
2.790
471,412
-0.08(-2.79%)
Feb 18, 2022
2.870
0
-0.13(-4.33%)
Feb 17, 2022
3.090
3.090
2.970
3.000
1,099,861
-0.10(-3.23%)
Feb 16, 2022
3.180
3.250
3.100
3.100
766,505
-0.07(-2.21%)
Feb 15, 2022
3.150
3.203
3.085
3.170
529,827
+0.07(+2.26%)
Feb 14, 2022
3.070
3.139
3.040
3.100
631,711
+0.04(+1.31%)
Feb 11, 2022
3.140
3.190
3.020
3.060
509,343
-0.07(-2.24%)
Feb 10, 2022
3.120
3.315
3.050
3.130
675,136
-0.05(-1.57%)
Feb 09, 2022
3.080
3.240
3.080
3.180
498,928
+0.14(+4.61%)
Feb 08, 2022
3.060
3.100
2.955
3.040
357,058
-0.03(-0.98%)
Feb 07, 2022
2.860
3.140
2.860
3.070
854,544
+0.26(+9.25%)
Feb 04, 2022
2.690
2.850
2.660
2.810
487,371
+0.10(+3.69%)
Feb 03, 2022
2.710
2.690
2.710
412,181
-0.09(-3.21%)
Feb 02, 2022
2.980
2.980
2.770
2.800
481,053
-0.18(-6.04%)
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
.