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
-0.010 (-0.97%)
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 (%)
Nov 29, 2019
0.9700
1.170
0.9600
1.170
339,100
+0.21(+22.50%)
Nov 27, 2019
0.9100
0.9600
0.8610
0.9551
205,800
+0.05(+5.96%)
Nov 26, 2019
0.8743
0.9200
0.8500
0.9014
221,973
+0.02(+2.43%)
Nov 25, 2019
0.8400
0.9700
0.8400
0.8800
599,310
+0.04(+5.31%)
Nov 22, 2019
0.8348
0.8765
0.7900
0.8356
236,800
+0.02(+1.87%)
Nov 21, 2019
0.8851
0.9400
0.8100
0.8203
333,158
-0.05(-5.71%)
Nov 20, 2019
0.8000
0.9100
0.7500
0.8700
601,546
+0.06(+7.41%)
Nov 19, 2019
0.7400
0.8200
0.7400
0.8100
446,470
+0.05(+5.99%)
Nov 18, 2019
0.7600
0.8000
0.7302
0.7642
207,696
+0.04(+5.41%)
Nov 15, 2019
0.8187
0.8500
0.7090
0.7250
341,300
-0.08(-9.38%)
Nov 14, 2019
0.8488
0.8968
0.7818
0.8000
398,377
-0.05(-5.89%)
Nov 13, 2019
0.8617
0.9057
0.8025
0.8501
140,333
-0.01(-0.69%)
Nov 12, 2019
0.8450
0.9192
0.8240
0.8560
457,966
+0.04(+4.71%)
Nov 11, 2019
0.9000
0.9500
0.8000
0.8175
386,103
-0.07(-7.54%)
Nov 08, 2019
0.9000
0.9700
0.8500
0.8842
266,200
-0.02(-1.74%)
Nov 07, 2019
0.9200
0.9700
0.8900
0.8999
213,907
-0.02(-2.20%)
Nov 06, 2019
0.9500
1.040
0.9000
0.9201
557,799
-0.18(-16.35%)
Nov 05, 2019
1.170
1.170
1.080
1.100
406,392
+0.00(+0.00%)
Nov 04, 2019
1.000
1.100
0.9800
1.100
451,567
+0.14(+14.58%)
Nov 01, 2019
0.8800
0.9700
0.8779
0.9600
291,100
+0.08(+9.10%)
Oct 31, 2019
0.8800
0.9400
0.8600
0.8799
257,229
-0.00(-0.01%)
Oct 30, 2019
0.8852
0.9000
0.8620
0.8800
245,660
-0.01(-1.12%)
Oct 29, 2019
0.8800
0.9000
0.8700
0.8900
148,377
-0.01(-0.89%)
Oct 28, 2019
0.9000
0.9000
0.8708
0.8980
139,576
+0.01(+1.31%)
Oct 25, 2019
0.8893
0.9000
0.8287
0.8864
356,100
-0.00(-0.40%)
Oct 24, 2019
1.000
1.000
0.8600
0.8900
317,841
-0.10(-10.50%)
Oct 23, 2019
0.9974
1.010
0.9750
0.9944
107,835
-0.00(-0.26%)
Oct 22, 2019
0.9930
1.010
0.9750
0.9970
180,273
+0.01(+0.71%)
Oct 21, 2019
0.9947
1.020
0.9679
0.9900
155,962
+0.02(+2.17%)
Oct 18, 2019
1.070
1.100
0.9500
0.9690
1,076,900
-0.03(-3.09%)
Oct 17, 2019
1.020
1.074
0.9700
0.9999
255,765
-0.00(-0.01%)
Oct 16, 2019
1.030
1.050
0.9800
1.000
202,466
-0.02(-1.96%)
Oct 15, 2019
1.040
1.090
1.000
1.020
264,268
+0.00(+0.00%)
Oct 14, 2019
1.060
1.110
1.020
1.020
261,822
-0.04(-3.77%)
Oct 11, 2019
1.090
1.170
1.060
1.060
1,095,900
-0.02(-1.85%)
Oct 10, 2019
1.060
1.130
1.020
1.080
395,800
+0.00(+0.00%)
Oct 09, 2019
1.050
1.140
1.010
1.080
358,711
+0.07(+6.93%)
Oct 08, 2019
1.060
1.120
0.9600
1.010
1,264,633
-0.09(-8.18%)
Oct 07, 2019
1.240
1.250
1.070
1.100
504,147
-0.12(-9.84%)
Oct 04, 2019
1.260
1.295
1.200
1.220
211,400
-0.06(-4.69%)
Oct 03, 2019
1.370
1.400
1.280
1.280
237,798
-0.12(-8.57%)
Oct 02, 2019
1.400
1.454
1.320
1.400
150,936
-0.03(-2.10%)
Oct 01, 2019
1.530
1.600
1.400
1.430
274,469
-0.08(-5.30%)
Sep 30, 2019
1.500
1.570
1.450
1.510
206,554
+0.04(+2.72%)
Sep 27, 2019
1.570
1.700
1.420
1.470
429,000
-0.09(-5.77%)
Sep 26, 2019
1.670
1.720
1.560
1.560
468,806
-0.11(-6.59%)
Sep 25, 2019
1.560
1.710
1.550
1.670
137,383
+0.08(+5.03%)
Sep 24, 2019
1.650
1.650
1.530
1.590
103,593
-0.06(-3.64%)
Sep 23, 2019
1.750
1.780
1.610
1.650
266,518
-0.12(-6.78%)
Sep 20, 2019
1.770
1.780
1.690
1.770
187,700
+0.02(+1.14%)
Sep 19, 2019
1.780
1.780
1.680
1.750
144,932
+0.00(+0.00%)
Sep 18, 2019
1.770
1.783
1.710
1.750
95,645
-0.05(-2.78%)
Sep 17, 2019
1.800
1.820
1.700
1.800
135,671
+0.00(+0.00%)
Sep 16, 2019
1.840
1.860
1.750
1.800
132,595
-0.04(-2.17%)
Sep 13, 2019
1.920
1.970
1.810
1.840
151,200
-0.09(-4.66%)
Sep 12, 2019
1.920
1.950
1.820
1.930
152,223
-0.01(-0.52%)
Sep 11, 2019
2.190
2.250
1.910
1.940
397,600
-0.17(-8.06%)
Sep 10, 2019
1.710
2.140
1.710
2.110
625,839
+0.41(+24.12%)
Sep 09, 2019
1.560
1.760
1.560
1.700
179,717
+0.13(+8.28%)
Sep 06, 2019
1.650
1.680
1.540
1.570
401,900
-0.09(-5.42%)
Sep 05, 2019
1.680
1.800
1.620
1.660
214,112
+0.01(+0.61%)
Sep 04, 2019
1.590
1.660
1.550
1.650
395,428
+0.09(+5.77%)
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
.