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
)
1.050
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 22, 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 (%)
Jan 31, 2017
4.160
4.400
4.130
4.310
79,074
+0.12(+2.86%)
Jan 30, 2017
4.270
4.315
4.121
4.190
82,569
-0.14(-3.23%)
Jan 27, 2017
4.200
4.330
4.150
4.330
74,813
+0.10(+2.36%)
Jan 26, 2017
4.360
4.370
4.190
4.230
60,375
-0.13(-2.98%)
Jan 25, 2017
4.170
4.440
4.160
4.360
99,869
+0.16(+3.81%)
Jan 24, 2017
4.200
4.230
4.070
4.200
147,082
-0.06(-1.41%)
Jan 23, 2017
4.530
4.550
4.220
4.260
137,997
-0.25(-5.54%)
Jan 20, 2017
4.530
4.580
4.390
4.510
59,657
+0.03(+0.67%)
Jan 19, 2017
4.450
4.580
4.350
4.480
57,211
+0.05(+1.13%)
Jan 18, 2017
4.460
4.512
4.320
4.430
69,349
+0.00(+0.00%)
Jan 17, 2017
4.400
4.560
4.320
4.430
99,219
-0.10(-2.21%)
Jan 13, 2017
4.530
4.530
4.530
0
+0.21(+4.86%)
Jan 12, 2017
4.160
4.400
4.090
4.320
93,666
+0.10(+2.37%)
Jan 11, 2017
4.190
4.470
4.060
4.220
127,726
+0.06(+1.44%)
Jan 10, 2017
4.100
4.466
4.000
4.160
144,920
+0.09(+2.21%)
Jan 09, 2017
4.200
4.269
4.020
4.070
199,906
+0.00(+0.00%)
Jan 06, 2017
4.160
4.210
4.050
4.070
119,173
-0.06(-1.45%)
Jan 05, 2017
4.130
4.370
4.040
4.130
196,625
-0.01(-0.24%)
Jan 04, 2017
4.130
4.400
4.110
4.140
340,933
+0.02(+0.49%)
Jan 03, 2017
4.110
4.250
4.010
4.120
96,124
+0.07(+1.73%)
Dec 30, 2016
4.050
4.050
4.050
0
+0.00(+0.00%)
Dec 29, 2016
4.060
4.180
4.010
4.050
117,814
+0.01(+0.25%)
Dec 28, 2016
4.110
4.280
4.000
4.040
111,153
-0.12(-2.88%)
Dec 27, 2016
4.090
4.200
4.090
4.160
48,863
+0.11(+2.72%)
Dec 23, 2016
4.050
4.050
4.050
0
+0.06(+1.50%)
Dec 22, 2016
3.950
4.100
3.950
3.990
133,878
-0.01(-0.25%)
Dec 21, 2016
4.010
4.070
3.950
4.000
648,987
-0.05(-1.23%)
Dec 20, 2016
3.810
4.060
3.810
4.050
192,707
+0.22(+5.74%)
Dec 19, 2016
3.950
4.050
3.810
3.830
124,998
-0.12(-3.04%)
Dec 16, 2016
3.790
3.983
3.790
3.950
158,448
+0.19(+5.05%)
Dec 15, 2016
3.920
3.970
3.760
3.760
100,084
-0.22(-5.53%)
Dec 14, 2016
3.940
3.980
3.851
3.980
46,637
+0.00(+0.00%)
Dec 13, 2016
3.970
4.090
3.920
3.980
53,054
+0.06(+1.53%)
Dec 12, 2016
4.110
4.370
3.950
3.920
160,302
-0.24(-5.77%)
Dec 09, 2016
4.220
4.470
4.050
4.160
84,090
-0.04(-0.95%)
Dec 08, 2016
4.250
4.320
4.150
4.200
65,054
+0.00(+0.12%)
Dec 07, 2016
4.260
4.450
4.140
4.195
78,892
-0.12(-2.89%)
Dec 06, 2016
4.170
4.500
4.080
4.320
85,577
+0.11(+2.61%)
Dec 05, 2016
4.050
4.400
4.050
4.210
80,220
+0.16(+3.95%)
Dec 02, 2016
4.100
4.320
4.010
4.050
109,191
-0.11(-2.64%)
Dec 01, 2016
4.170
4.320
4.100
4.160
81,076
-0.01(-0.24%)
Nov 30, 2016
4.400
4.485
4.090
4.170
118,115
-0.22(-5.01%)
Nov 29, 2016
4.860
4.860
4.350
4.390
228,531
-0.44(-9.11%)
Nov 28, 2016
4.950
4.990
4.750
4.830
72,444
-0.15(-3.01%)
Nov 25, 2016
5.010
5.080
4.720
4.980
102,816
+0.05(+1.01%)
Nov 23, 2016
4.930
4.930
4.930
0
-0.16(-3.14%)
Nov 22, 2016
5.190
5.190
4.960
5.090
64,352
-0.04(-0.78%)
Nov 21, 2016
4.960
5.270
4.900
5.130
148,974
+0.15(+3.01%)
Nov 18, 2016
4.890
5.070
4.870
4.980
46,138
+0.10(+2.05%)
Nov 17, 2016
4.880
4.960
4.760
4.880
180,545
+0.03(+0.62%)
Nov 16, 2016
4.870
4.950
4.700
4.850
129,460
-0.02(-0.41%)
Nov 15, 2016
5.170
5.370
4.860
4.870
262,418
-0.33(-6.35%)
Nov 14, 2016
5.050
5.260
4.891
5.200
349,039
+0.19(+3.79%)
Nov 11, 2016
4.980
5.090
4.777
5.010
147,334
-0.01(-0.20%)
Nov 10, 2016
5.410
5.740
5.060
5.020
626,192
+0.15(+3.08%)
Nov 09, 2016
4.380
4.900
4.280
4.870
182,839
+0.38(+8.46%)
Nov 08, 2016
4.340
4.855
4.300
4.490
83,749
+0.09(+2.05%)
Nov 07, 2016
4.300
4.420
4.255
4.400
119,292
+0.22(+5.26%)
Nov 04, 2016
3.840
4.310
3.840
4.180
106,984
+0.41(+10.88%)
Nov 03, 2016
4.160
4.160
3.760
3.770
245,609
-0.39(-9.38%)
Nov 02, 2016
4.360
4.410
4.110
4.160
116,807
-0.20(-4.59%)
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
.