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 (%)
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%)
Nov 01, 2016
4.390
4.490
4.280
4.360
92,930
+0.01(+0.23%)
Oct 31, 2016
4.350
4.470
4.280
4.350
73,238
+0.02(+0.46%)
Oct 28, 2016
4.330
4.500
4.167
4.330
71,566
-0.04(-0.92%)
Oct 27, 2016
4.960
5.310
4.070
4.370
510,224
-0.54(-11.00%)
Oct 26, 2016
5.010
5.040
4.800
4.910
141,659
-0.10(-2.00%)
Oct 25, 2016
4.730
5.020
4.730
5.010
100,409
+0.10(+2.04%)
Oct 24, 2016
5.120
5.130
4.650
4.910
322,664
-0.28(-5.39%)
Oct 21, 2016
5.280
5.370
5.180
5.190
88,787
-0.13(-2.44%)
Oct 20, 2016
5.210
5.450
5.180
5.320
104,318
+0.06(+1.14%)
Oct 19, 2016
5.330
5.340
5.100
5.260
188,885
+0.01(+0.19%)
Oct 18, 2016
5.250
5.360
5.120
5.250
370,892
-0.01(-0.19%)
Oct 17, 2016
5.510
5.560
5.200
5.260
222,328
-0.31(-5.57%)
Oct 14, 2016
5.990
6.127
5.420
5.570
328,286
-0.33(-5.59%)
Oct 13, 2016
6.020
6.110
5.760
5.900
142,364
-0.11(-1.83%)
Oct 12, 2016
6.530
6.850
5.530
6.010
648,555
-0.55(-8.38%)
Oct 11, 2016
6.600
6.780
6.360
6.560
96,690
-0.09(-1.35%)
Oct 10, 2016
6.410
6.800
6.410
6.650
169,014
+0.25(+3.91%)
Oct 07, 2016
6.780
6.830
6.320
6.400
196,867
-0.39(-5.74%)
Oct 06, 2016
6.930
7.000
6.620
6.790
67,033
-0.18(-2.58%)
Oct 05, 2016
6.957
7.030
6.840
6.970
105,030
+0.05(+0.72%)
Oct 04, 2016
6.660
7.200
6.660
6.920
146,733
+0.30(+4.53%)
Oct 03, 2016
7.080
7.196
6.520
6.620
614,754
-0.43(-6.10%)
Sep 30, 2016
7.570
8.358
7.000
7.050
854,688
-0.14(-1.95%)
Sep 29, 2016
7.400
7.400
7.010
7.190
205,968
-0.11(-1.51%)
Sep 28, 2016
7.250
7.410
7.210
7.300
142,066
+0.10(+1.39%)
Sep 27, 2016
7.150
7.400
7.080
7.200
403,588
+0.07(+0.98%)
Sep 26, 2016
7.240
7.240
7.010
7.130
74,304
+0.01(+0.14%)
Sep 23, 2016
7.230
7.320
7.000
7.120
88,483
+0.00(+0.00%)
Sep 22, 2016
7.122
7.350
6.980
7.120
123,095
-0.11(-1.52%)
Sep 21, 2016
7.100
7.290
6.900
7.230
189,481
+0.15(+2.12%)
Sep 20, 2016
7.100
7.260
7.000
7.080
74,649
-0.05(-0.70%)
Sep 19, 2016
7.400
7.482
7.090
7.130
69,461
-0.24(-3.26%)
Sep 16, 2016
7.360
7.473
7.030
7.370
73,284
-0.04(-0.54%)
Sep 15, 2016
7.510
7.640
7.310
7.410
160,981
-0.09(-1.20%)
Sep 14, 2016
7.130
7.670
7.130
7.500
63,461
+0.38(+5.34%)
Sep 13, 2016
7.420
7.420
6.990
7.120
63,185
-0.38(-5.07%)
Sep 12, 2016
7.260
7.550
7.170
7.500
49,149
+0.15(+2.04%)
Sep 09, 2016
7.330
7.530
7.200
7.350
99,402
+0.04(+0.55%)
Sep 08, 2016
7.180
7.510
7.180
7.310
167,090
+0.07(+0.97%)
Sep 07, 2016
6.820
7.270
6.812
7.240
155,926
+0.49(+7.26%)
Sep 06, 2016
6.600
6.890
6.520
6.750
38,290
+0.13(+1.96%)
Sep 02, 2016
6.630
6.620
6.620
6.620
64,000
+0.00(+0.00%)
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
.