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
)
1.030
UNCHANGED
Streaming Delayed Price
Updated: 2:47 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 (%)
Dec 30, 2022
1.360
1.470
1.340
1.460
304,621
+0.10(+7.35%)
Dec 29, 2022
1.260
1.410
1.250
1.360
373,972
+0.11(+8.80%)
Dec 28, 2022
1.330
1.355
1.230
1.250
420,000
-0.07(-5.30%)
Dec 27, 2022
1.390
1.400
1.290
1.320
534,120
-0.04(-2.94%)
Dec 23, 2022
1.400
1.430
1.350
1.360
169,441
-0.05(-3.55%)
Dec 22, 2022
1.440
1.460
1.350
1.410
241,779
-0.01(-0.70%)
Dec 21, 2022
1.330
1.470
1.330
1.420
217,528
+0.09(+6.77%)
Dec 20, 2022
1.300
1.360
1.270
1.330
233,515
+0.02(+1.53%)
Dec 19, 2022
1.290
1.320
1.250
1.310
165,107
+0.01(+0.77%)
Dec 16, 2022
1.320
1.360
1.220
1.300
1,082,652
-0.06(-4.41%)
Dec 15, 2022
1.350
1.420
1.310
1.360
302,465
-0.02(-1.45%)
Dec 14, 2022
1.410
1.490
1.320
1.380
508,504
-0.04(-2.82%)
Dec 13, 2022
1.560
1.560
1.390
1.420
301,564
-0.08(-5.33%)
Dec 12, 2022
1.640
1.640
1.480
1.500
403,070
-0.15(-9.09%)
Dec 09, 2022
1.730
1.830
1.630
1.650
243,400
-0.11(-6.25%)
Dec 08, 2022
1.850
1.942
1.750
1.760
241,789
-0.04(-2.22%)
Dec 07, 2022
1.800
1.840
1.620
1.800
328,833
+0.01(+0.56%)
Dec 06, 2022
1.950
1.960
1.780
1.790
274,303
-0.16(-8.21%)
Dec 05, 2022
2.070
2.070
1.910
1.950
468,268
-0.11(-5.34%)
Dec 02, 2022
2.000
2.130
1.955
2.060
596,930
+0.04(+1.98%)
Dec 01, 2022
2.150
2.180
2.010
2.020
223,866
-0.15(-6.91%)
Nov 30, 2022
2.250
2.380
2.150
2.170
356,750
-0.02(-0.91%)
Nov 29, 2022
2.150
2.280
2.100
2.190
469,632
+0.08(+3.79%)
Nov 28, 2022
2.200
2.295
2.090
2.110
284,185
-0.09(-4.09%)
Nov 25, 2022
2.260
2.400
2.190
2.200
152,004
-0.03(-1.35%)
Nov 23, 2022
2.410
2.520
2.180
2.230
426,244
-0.21(-8.61%)
Nov 22, 2022
2.540
2.540
2.300
2.440
588,941
-0.09(-3.56%)
Nov 21, 2022
2.310
2.540
2.300
2.530
429,329
+0.17(+7.20%)
Nov 18, 2022
2.420
2.430
2.320
2.360
362,872
+0.01(+0.43%)
Nov 17, 2022
2.210
2.390
2.200
2.350
418,936
+0.00(+0.00%)
Nov 16, 2022
2.370
2.380
2.240
2.350
761,191
-0.03(-1.26%)
Nov 15, 2022
2.510
2.610
2.317
2.380
654,367
-0.14(-5.56%)
Nov 14, 2022
2.520
2.650
2.431
2.520
1,479,907
+0.01(+0.40%)
Nov 11, 2022
2.300
2.570
2.280
2.510
923,215
+0.29(+13.06%)
Nov 10, 2022
2.100
2.250
2.030
2.220
625,410
+0.12(+5.71%)
Nov 09, 2022
2.200
2.270
2.037
2.100
1,413,574
+0.02(+0.96%)
Nov 08, 2022
1.780
2.150
1.700
2.080
1,471,083
+0.42(+25.30%)
Nov 07, 2022
1.630
1.710
1.570
1.660
294,142
+0.06(+3.75%)
Nov 04, 2022
1.620
1.640
1.560
1.600
391,868
+0.01(+0.63%)
Nov 03, 2022
1.500
1.630
1.464
1.590
281,073
+0.08(+5.30%)
Nov 02, 2022
1.470
1.530
1.410
1.510
197,303
+0.06(+4.14%)
Nov 01, 2022
1.440
1.500
1.410
1.450
355,213
+0.03(+2.11%)
Oct 31, 2022
1.380
1.450
1.380
1.420
187,763
+0.03(+2.16%)
Oct 28, 2022
1.340
1.410
1.330
1.390
224,158
+0.02(+1.46%)
Oct 27, 2022
1.360
1.400
1.300
1.370
256,375
+0.03(+2.24%)
Oct 26, 2022
1.230
1.360
1.220
1.340
597,703
+0.07(+5.51%)
Oct 25, 2022
1.030
1.270
1.020
1.270
833,542
+0.07(+5.83%)
Oct 24, 2022
1.280
1.280
1.180
1.200
729,921
-0.08(-6.25%)
Oct 21, 2022
1.320
1.410
1.260
1.280
4,925,066
-0.03(-2.29%)
Oct 20, 2022
1.240
1.420
1.220
1.310
450,176
+0.08(+6.50%)
Oct 19, 2022
1.160
1.250
1.140
1.230
479,446
+0.06(+5.13%)
Oct 18, 2022
1.140
1.220
1.140
1.170
146,245
+0.01(+0.86%)
Oct 17, 2022
1.130
1.220
1.090
1.160
225,354
+0.03(+2.65%)
Oct 14, 2022
1.120
1.170
1.090
1.130
143,542
+0.01(+0.89%)
Oct 13, 2022
1.050
1.130
1.020
1.120
172,307
+0.07(+6.67%)
Oct 12, 2022
1.080
1.090
1.025
1.050
154,805
-0.04(-3.67%)
Oct 11, 2022
1.080
1.180
1.030
1.090
212,607
+0.00(+0.00%)
Oct 10, 2022
1.190
1.190
1.075
1.090
469,682
-0.11(-9.17%)
Oct 07, 2022
1.130
1.230
1.060
1.200
617,780
+0.08(+7.14%)
Oct 06, 2022
1.120
1.160
1.080
1.120
197,019
+0.02(+1.82%)
Oct 05, 2022
1.140
1.160
1.090
1.100
313,987
-0.05(-4.35%)
Oct 04, 2022
1.090
1.198
1.080
1.150
274,236
+0.07(+6.48%)
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
.