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 (%)
Feb 28, 2018
7.800
7.800
7.615
7.630
163,922
-0.06(-0.78%)
Feb 27, 2018
7.810
7.850
7.600
7.690
86,037
-0.13(-1.66%)
Feb 26, 2018
7.920
7.980
7.730
7.820
113,143
-0.06(-0.76%)
Feb 23, 2018
7.690
8.034
7.520
7.880
296,986
+0.23(+3.01%)
Feb 22, 2018
7.890
7.890
7.520
7.650
333,088
-0.18(-2.30%)
Feb 21, 2018
8.240
8.320
7.780
7.830
455,924
-0.39(-4.74%)
Feb 20, 2018
8.460
8.700
8.160
8.220
357,312
-0.40(-4.64%)
Feb 16, 2018
8.620
8.620
8.620
0
+0.11(+1.29%)
Feb 15, 2018
8.270
8.710
8.080
8.510
410,837
+0.28(+3.40%)
Feb 14, 2018
7.900
8.420
7.720
8.230
354,185
+0.25(+3.13%)
Feb 13, 2018
7.940
8.050
7.810
7.980
212,983
+0.02(+0.25%)
Feb 12, 2018
8.030
8.180
7.850
7.960
194,982
+0.02(+0.25%)
Feb 09, 2018
8.410
8.450
7.590
7.940
821,286
-0.42(-5.02%)
Feb 08, 2018
8.950
9.130
8.350
8.360
389,763
-0.54(-6.07%)
Feb 07, 2018
8.500
9.000
8.500
8.900
411,267
+0.43(+5.08%)
Feb 06, 2018
7.950
8.500
7.881
8.470
302,649
+0.05(+0.59%)
Feb 05, 2018
8.390
8.630
8.211
8.420
226,915
-0.10(-1.17%)
Feb 02, 2018
8.640
8.770
8.350
8.520
348,693
-0.23(-2.63%)
Feb 01, 2018
8.570
8.900
8.540
8.750
258,941
+0.12(+1.39%)
Jan 31, 2018
8.860
8.940
8.440
8.630
397,853
-0.23(-2.60%)
Jan 30, 2018
9.080
9.080
8.714
8.860
463,915
-0.19(-2.10%)
Jan 29, 2018
9.000
9.285
9.000
9.050
437,886
-0.03(-0.33%)
Jan 26, 2018
9.100
9.705
8.990
9.080
708,921
-0.05(-0.55%)
Jan 25, 2018
9.080
9.300
8.900
9.130
462,911
+0.13(+1.44%)
Jan 24, 2018
9.660
9.660
8.830
9.000
578,968
-0.43(-4.56%)
Jan 23, 2018
8.550
9.500
8.505
9.430
1,769,650
+0.93(+10.94%)
Jan 22, 2018
8.480
9.110
8.210
8.500
3,053,178
+0.41(+5.07%)
Jan 19, 2018
7.680
8.150
7.460
8.090
415,025
+0.45(+5.89%)
Jan 18, 2018
7.840
7.840
7.561
7.640
347,211
-0.25(-3.17%)
Jan 17, 2018
8.150
8.800
7.680
7.890
1,216,234
+0.38(+5.06%)
Jan 16, 2018
7.770
7.870
7.440
7.510
364,592
-0.30(-3.84%)
Jan 12, 2018
7.810
7.810
7.810
0
+0.00(+0.00%)
Jan 11, 2018
7.850
7.929
7.640
7.810
206,134
-0.05(-0.64%)
Jan 10, 2018
7.780
7.880
7.520
7.860
123,691
+0.02(+0.26%)
Jan 09, 2018
8.000
8.052
7.650
7.840
175,557
-0.14(-1.75%)
Jan 08, 2018
7.820
8.130
7.820
7.980
385,670
+0.27(+3.50%)
Jan 05, 2018
7.550
7.860
7.550
7.710
121,006
+0.19(+2.53%)
Jan 04, 2018
7.570
7.650
7.290
7.520
146,220
-0.05(-0.66%)
Jan 03, 2018
7.100
7.630
7.100
7.570
397,165
+0.47(+6.62%)
Jan 02, 2018
6.690
7.280
6.660
7.100
183,448
+0.42(+6.29%)
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%)
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
.