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 (%)
Mar 31, 2022
2.070
2.070
2.020
2.060
280,155
+0.00(+0.00%)
Mar 30, 2022
2.140
2.160
2.030
2.060
222,317
-0.07(-3.29%)
Mar 29, 2022
2.070
2.175
2.050
2.130
321,753
+0.08(+3.90%)
Mar 28, 2022
2.080
2.130
2.005
2.050
460,546
-0.05(-2.38%)
Mar 25, 2022
2.220
2.220
2.060
2.100
459,006
-0.09(-4.11%)
Mar 24, 2022
2.170
2.240
2.120
2.190
463,801
+0.03(+1.39%)
Mar 23, 2022
2.240
2.260
2.150
2.160
510,938
-0.09(-4.00%)
Mar 22, 2022
2.130
2.260
2.080
2.250
591,985
+0.12(+5.63%)
Mar 21, 2022
2.180
2.220
2.090
2.130
1,012,195
-0.05(-2.29%)
Mar 18, 2022
2.060
2.235
2.040
2.180
1,332,265
+0.07(+3.32%)
Mar 17, 2022
1.820
2.110
1.800
2.110
1,844,451
+0.27(+14.67%)
Mar 16, 2022
1.760
1.870
1.760
1.840
1,907,446
+0.11(+6.36%)
Mar 15, 2022
1.800
1.850
1.690
1.730
1,327,702
-0.09(-4.95%)
Mar 14, 2022
1.830
1.900
1.770
1.820
1,046,564
+0.00(+0.00%)
Mar 11, 2022
1.900
1.930
1.810
1.820
1,135,107
-0.07(-3.70%)
Mar 10, 2022
1.940
1.940
1.855
1.890
825,660
-0.05(-2.58%)
Mar 09, 2022
2.000
2.036
1.920
1.940
1,735,884
-0.01(-0.51%)
Mar 08, 2022
1.990
2.030
1.900
1.950
2,753,856
+0.00(+0.00%)
Mar 07, 2022
2.080
2.160
1.900
1.950
7,938,476
-0.10(-4.88%)
Mar 04, 2022
2.140
2.190
2.020
2.050
1,253,917
-0.14(-6.39%)
Mar 03, 2022
2.350
2.360
2.160
2.190
3,319,307
-0.13(-5.60%)
Mar 02, 2022
2.400
2.450
2.280
2.320
2,034,406
-0.09(-3.73%)
Mar 01, 2022
2.600
2.620
2.385
2.410
3,378,202
-0.19(-7.31%)
Feb 28, 2022
2.640
2.770
2.575
2.600
641,194
-0.09(-3.35%)
Feb 25, 2022
2.730
2.700
2.610
2.690
375,077
+0.00(+0.00%)
Feb 24, 2022
2.450
2.740
2.420
2.690
788,278
+0.02(+0.75%)
Feb 23, 2022
2.820
2.830
2.650
2.670
320,081
-0.12(-4.30%)
Feb 22, 2022
2.780
2.930
2.760
2.790
471,412
-0.08(-2.79%)
Feb 18, 2022
2.870
0
-0.13(-4.33%)
Feb 17, 2022
3.090
3.090
2.970
3.000
1,099,861
-0.10(-3.23%)
Feb 16, 2022
3.180
3.250
3.100
3.100
766,505
-0.07(-2.21%)
Feb 15, 2022
3.150
3.203
3.085
3.170
529,827
+0.07(+2.26%)
Feb 14, 2022
3.070
3.139
3.040
3.100
631,711
+0.04(+1.31%)
Feb 11, 2022
3.140
3.190
3.020
3.060
509,343
-0.07(-2.24%)
Feb 10, 2022
3.120
3.315
3.050
3.130
675,136
-0.05(-1.57%)
Feb 09, 2022
3.080
3.240
3.080
3.180
498,928
+0.14(+4.61%)
Feb 08, 2022
3.060
3.100
2.955
3.040
357,058
-0.03(-0.98%)
Feb 07, 2022
2.860
3.140
2.860
3.070
854,544
+0.26(+9.25%)
Feb 04, 2022
2.690
2.850
2.660
2.810
487,371
+0.10(+3.69%)
Feb 03, 2022
2.710
2.690
2.710
412,181
-0.09(-3.21%)
Feb 02, 2022
2.980
2.980
2.770
2.800
481,053
-0.18(-6.04%)
Feb 01, 2022
2.910
3.025
2.830
2.980
701,072
+0.06(+2.05%)
Jan 31, 2022
2.700
2.930
2.920
626,954
+0.24(+8.96%)
Jan 28, 2022
2.680
2.710
2.590
2.680
925,000
-0.03(-1.11%)
Jan 27, 2022
2.770
2.850
2.700
2.710
575,444
-0.11(-3.90%)
Jan 26, 2022
2.910
3.020
2.785
2.820
686,571
-0.04(-1.40%)
Jan 25, 2022
2.850
2.930
2.800
2.860
477,252
-0.07(-2.39%)
Jan 24, 2022
2.810
2.950
2.680
2.930
898,243
+0.04(+1.38%)
Jan 21, 2022
2.960
2.999
2.850
2.890
850,529
-0.06(-2.03%)
Jan 20, 2022
3.020
3.130
2.950
2.950
1,112,459
-0.06(-1.99%)
Jan 19, 2022
3.070
3.140
3.000
3.010
1,187,838
-0.05(-1.63%)
Jan 18, 2022
3.270
3.270
3.060
3.060
714,251
-0.24(-7.27%)
Jan 14, 2022
3.300
0
-0.06(-1.79%)
Jan 13, 2022
3.420
3.530
3.350
3.360
524,767
-0.06(-1.75%)
Jan 12, 2022
3.620
3.630
3.400
3.420
579,456
-0.16(-4.47%)
Jan 11, 2022
3.500
3.680
3.480
3.580
634,110
+0.11(+3.17%)
Jan 10, 2022
3.500
3.530
3.350
3.470
714,723
-0.04(-1.14%)
Jan 07, 2022
3.640
3.670
3.500
3.510
493,978
-0.10(-2.77%)
Jan 06, 2022
3.570
3.645
3.410
3.610
754,974
+0.03(+0.84%)
Jan 05, 2022
3.810
3.890
3.560
3.580
661,485
-0.26(-6.77%)
Jan 04, 2022
4.080
4.120
3.810
3.840
607,344
-0.22(-5.42%)
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
.