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
)
1.070
-0.060 (-5.31%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 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 (%)
Jan 31, 2019
4.680
5.000
4.680
4.870
253,512
+0.21(+4.51%)
Jan 30, 2019
4.670
4.760
4.480
4.660
210,760
+0.06(+1.30%)
Jan 29, 2019
4.520
4.793
4.500
4.600
172,448
+0.10(+2.22%)
Jan 28, 2019
4.670
4.690
4.400
4.500
260,002
-0.19(-4.05%)
Jan 25, 2019
4.490
4.770
4.490
4.690
100,200
+0.20(+4.45%)
Jan 24, 2019
4.500
4.730
4.360
4.490
217,819
+0.02(+0.45%)
Jan 23, 2019
4.480
4.739
4.410
4.470
260,295
-0.06(-1.32%)
Jan 22, 2019
4.860
4.870
4.490
4.530
466,096
-0.33(-6.79%)
Jan 18, 2019
5.040
5.085
4.730
4.860
434,200
-0.18(-3.57%)
Jan 17, 2019
5.300
5.300
5.010
5.040
168,285
-0.27(-5.08%)
Jan 16, 2019
5.320
5.970
5.160
5.310
167,966
+0.01(+0.19%)
Jan 15, 2019
5.400
5.520
5.260
5.300
233,088
-0.09(-1.67%)
Jan 14, 2019
5.700
5.700
5.210
5.390
335,091
-0.35(-6.10%)
Jan 11, 2019
5.850
5.960
5.660
5.740
157,200
-0.10(-1.71%)
Jan 10, 2019
5.810
5.950
5.600
5.840
186,577
+0.01(+0.17%)
Jan 09, 2019
5.800
5.880
5.710
5.830
197,483
+0.03(+0.52%)
Jan 08, 2019
6.220
6.310
5.690
5.800
371,130
-0.26(-4.29%)
Jan 07, 2019
5.790
6.170
5.690
6.060
288,668
+0.34(+5.94%)
Jan 04, 2019
5.430
6.020
5.420
5.720
943,900
+0.38(+7.12%)
Jan 03, 2019
5.450
5.660
5.190
5.340
399,822
-0.20(-3.61%)
Jan 02, 2019
5.630
5.700
5.310
5.540
414,399
-0.21(-3.65%)
Dec 31, 2018
5.080
5.790
5.025
5.750
697,000
+0.60(+11.65%)
Dec 28, 2018
4.810
5.160
4.500
5.150
1,265,400
+0.30(+6.19%)
Dec 27, 2018
4.410
4.860
4.290
4.850
1,017,938
+0.36(+8.02%)
Dec 26, 2018
4.370
4.578
4.050
4.490
925,954
+0.11(+2.51%)
Dec 24, 2018
3.680
4.380
3.600
4.380
592,000
+0.62(+16.49%)
Dec 21, 2018
3.970
4.040
3.640
3.760
682,300
-0.22(-5.53%)
Dec 20, 2018
4.190
4.230
3.890
3.980
919,431
-0.13(-3.16%)
Dec 19, 2018
4.310
4.520
4.060
4.110
611,935
-0.19(-4.42%)
Dec 18, 2018
4.430
4.610
4.180
4.300
850,083
-0.10(-2.27%)
Dec 17, 2018
5.120
5.120
4.090
4.400
1,692,298
-0.76(-14.73%)
Dec 14, 2018
5.270
5.385
5.100
5.160
371,900
-0.20(-3.73%)
Dec 13, 2018
5.290
5.360
5.170
5.360
403,053
+0.11(+2.10%)
Dec 12, 2018
5.550
5.590
4.820
5.250
1,730,586
-0.50(-8.70%)
Dec 11, 2018
5.910
6.038
5.580
5.750
385,034
-0.12(-2.04%)
Dec 10, 2018
5.710
5.910
5.620
5.870
245,162
+0.15(+2.62%)
Dec 07, 2018
5.740
5.890
5.500
5.720
375,900
-0.03(-0.52%)
Dec 06, 2018
5.830
6.010
5.590
5.750
675,269
-0.21(-3.52%)
Dec 04, 2018
6.230
6.420
5.630
5.960
834,800
-0.29(-4.64%)
Dec 03, 2018
6.230
6.550
6.170
6.250
858,597
+0.09(+1.46%)
Nov 30, 2018
5.890
6.210
5.620
6.160
687,000
+0.21(+3.53%)
Nov 29, 2018
5.170
6.010
5.150
5.950
844,169
+0.80(+15.53%)
Nov 28, 2018
5.100
5.180
4.910
5.150
1,017,548
+0.04(+0.78%)
Nov 27, 2018
5.290
5.290
5.030
5.110
524,329
-0.18(-3.40%)
Nov 26, 2018
5.740
5.740
5.260
5.290
358,190
-0.40(-7.03%)
Nov 23, 2018
5.430
5.720
5.430
5.690
206,100
+0.25(+4.60%)
Nov 21, 2018
5.440
5.440
5.440
0
-0.04(-0.73%)
Nov 20, 2018
5.550
5.870
5.402
5.480
589,106
-0.17(-3.01%)
Nov 19, 2018
5.400
5.705
5.120
5.650
554,028
+0.22(+4.05%)
Nov 16, 2018
5.480
5.560
5.205
5.430
618,000
-0.07(-1.27%)
Nov 15, 2018
5.550
5.860
5.350
5.500
490,607
-0.15(-2.65%)
Nov 14, 2018
6.020
6.130
5.500
5.650
549,372
-0.35(-5.83%)
Nov 13, 2018
6.330
6.570
6.000
6.000
484,108
-0.32(-5.06%)
Nov 12, 2018
6.170
6.480
6.080
6.320
472,042
+0.14(+2.27%)
Nov 09, 2018
6.570
6.770
6.020
6.180
682,900
-0.48(-7.21%)
Nov 08, 2018
6.690
6.900
6.500
6.660
320,803
+0.01(+0.15%)
Nov 07, 2018
6.600
7.260
6.520
6.650
681,509
+0.12(+1.84%)
Nov 06, 2018
7.860
8.040
6.305
6.530
1,125,226
-0.60(-8.42%)
Nov 05, 2018
7.160
7.300
6.941
7.130
402,714
+0.04(+0.56%)
Nov 02, 2018
6.940
7.130
6.720
7.090
331,900
+0.23(+3.35%)
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
.