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
)
1.010
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 23, 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 29, 2017
6.680
6.680
6.680
0
-0.10(-1.47%)
Dec 28, 2017
6.750
6.810
6.681
6.780
108,040
-0.02(-0.29%)
Dec 27, 2017
6.700
6.820
6.630
6.800
151,131
+0.04(+0.59%)
Dec 26, 2017
7.050
7.050
6.710
6.760
198,658
-0.24(-3.43%)
Dec 22, 2017
7.000
7.061
6.800
7.000
187,460
-0.06(-0.85%)
Dec 21, 2017
7.140
7.214
6.980
7.060
154,927
-0.04(-0.56%)
Dec 20, 2017
7.150
7.200
7.030
7.100
146,908
+0.02(+0.28%)
Dec 19, 2017
7.190
7.350
7.080
7.080
138,043
-0.09(-1.26%)
Dec 18, 2017
7.410
7.450
7.140
7.170
164,024
-0.20(-2.71%)
Dec 15, 2017
7.450
7.475
7.140
7.370
1,208,760
+0.00(+0.00%)
Dec 14, 2017
7.480
7.505
7.210
7.370
289,013
-0.08(-1.07%)
Dec 13, 2017
7.790
7.790
7.310
7.450
359,486
-0.41(-5.22%)
Dec 12, 2017
8.020
8.020
7.760
7.860
230,411
-0.06(-0.76%)
Dec 11, 2017
8.450
8.660
7.830
7.920
477,909
-0.46(-5.43%)
Dec 08, 2017
8.050
8.380
7.980
8.375
268,603
+0.39(+4.95%)
Dec 07, 2017
7.870
8.060
7.730
7.980
215,136
+0.16(+2.05%)
Dec 06, 2017
7.800
7.980
7.651
7.820
233,146
+0.02(+0.26%)
Dec 05, 2017
7.960
8.070
7.750
7.800
132,994
-0.13(-1.64%)
Dec 04, 2017
8.230
8.230
7.878
7.930
146,978
-0.17(-2.10%)
Dec 01, 2017
8.210
8.340
7.950
8.100
283,593
-0.18(-2.17%)
Nov 30, 2017
7.860
8.450
7.840
8.280
678,715
+0.46(+5.88%)
Nov 29, 2017
8.290
8.340
7.750
7.820
201,258
-0.41(-4.98%)
Nov 28, 2017
8.180
8.300
7.955
8.230
98,861
+0.06(+0.73%)
Nov 27, 2017
8.270
8.660
8.001
8.170
182,294
-0.07(-0.85%)
Nov 24, 2017
8.190
8.710
8.120
8.240
169,519
+0.13(+1.60%)
Nov 22, 2017
7.920
8.160
7.790
8.110
135,938
+0.22(+2.85%)
Nov 21, 2017
7.880
7.960
7.760
7.885
145,752
+0.04(+0.45%)
Nov 20, 2017
7.910
7.950
7.730
7.850
154,214
-0.03(-0.38%)
Nov 17, 2017
8.000
8.010
7.580
7.880
129,620
-0.14(-1.75%)
Nov 16, 2017
7.990
8.140
7.950
8.020
168,472
+0.07(+0.88%)
Nov 15, 2017
7.540
8.140
7.361
7.950
242,332
+0.36(+4.74%)
Nov 14, 2017
7.800
7.849
7.300
7.590
382,872
-0.21(-2.69%)
Nov 13, 2017
8.100
8.100
7.750
7.800
162,905
-0.30(-3.70%)
Nov 10, 2017
8.150
8.350
7.929
8.100
148,310
+0.02(+0.25%)
Nov 09, 2017
8.260
8.280
7.860
8.080
191,731
-0.10(-1.22%)
Nov 08, 2017
8.160
8.290
8.070
8.180
160,495
+0.01(+0.12%)
Nov 07, 2017
8.440
8.570
8.080
8.170
267,472
-0.27(-3.20%)
Nov 06, 2017
8.290
8.890
8.290
8.440
343,460
+0.27(+3.30%)
Nov 03, 2017
7.950
8.746
7.900
8.170
384,339
+0.31(+3.94%)
Nov 02, 2017
7.510
7.980
7.350
7.860
271,777
+0.35(+4.66%)
Nov 01, 2017
7.910
7.950
7.500
7.510
213,838
-0.34(-4.33%)
Oct 31, 2017
8.000
8.040
7.700
7.850
170,133
-0.05(-0.63%)
Oct 30, 2017
7.650
7.940
7.510
7.900
369,161
+0.23(+3.00%)
Oct 27, 2017
7.270
7.780
7.100
7.670
286,101
+0.37(+5.07%)
Oct 26, 2017
6.940
7.390
6.790
7.300
197,116
+0.33(+4.73%)
Oct 25, 2017
7.050
7.270
6.827
6.970
265,953
-0.08(-1.13%)
Oct 24, 2017
6.810
7.130
6.710
7.050
479,243
+0.23(+3.37%)
Oct 23, 2017
7.150
7.200
6.661
6.820
248,442
-0.33(-4.62%)
Oct 20, 2017
7.100
7.430
7.020
7.150
151,747
+0.05(+0.70%)
Oct 19, 2017
7.060
7.150
6.920
7.100
285,957
+0.07(+1.00%)
Oct 18, 2017
7.020
7.125
6.790
7.030
247,143
+0.02(+0.29%)
Oct 17, 2017
7.280
7.460
6.980
7.010
263,493
-0.32(-4.37%)
Oct 16, 2017
7.700
7.940
7.070
7.330
399,868
-0.31(-4.06%)
Oct 13, 2017
7.770
7.980
7.570
7.640
122,792
-0.12(-1.55%)
Oct 12, 2017
7.880
8.004
7.600
7.760
256,152
-0.08(-1.02%)
Oct 11, 2017
8.350
8.370
7.801
7.840
333,483
-0.48(-5.77%)
Oct 10, 2017
8.240
8.469
8.000
8.320
106,873
+0.09(+1.09%)
Oct 09, 2017
8.140
8.340
8.110
8.230
92,215
+0.07(+0.86%)
Oct 06, 2017
8.440
8.585
8.110
8.160
444,909
-0.37(-4.34%)
Oct 05, 2017
8.730
8.750
8.410
8.530
126,275
-0.21(-2.40%)
Oct 04, 2017
8.620
9.090
8.620
8.740
224,342
+0.04(+0.46%)
Oct 03, 2017
8.780
8.830
8.350
8.700
414,216
-0.01(-0.11%)
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
.