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 (%)
Apr 28, 2023
1.390
1.430
1.330
1.420
457,132
+0.06(+4.41%)
Apr 27, 2023
1.360
1.410
1.360
1.360
1,218,384
+0.00(+0.00%)
Apr 26, 2023
1.320
1.390
1.320
1.360
377,274
+0.04(+3.03%)
Apr 25, 2023
1.360
1.380
1.290
1.320
655,747
-0.06(-4.35%)
Apr 24, 2023
1.350
1.440
1.330
1.380
818,153
+0.03(+2.22%)
Apr 21, 2023
1.440
1.460
1.260
1.350
1,061,354
-0.06(-4.26%)
Apr 20, 2023
1.500
1.500
1.410
1.410
852,583
-0.10(-6.62%)
Apr 19, 2023
1.350
1.515
1.310
1.510
1,789,924
+0.16(+11.85%)
Apr 18, 2023
1.400
1.400
1.315
1.350
1,306,342
-0.04(-2.88%)
Apr 17, 2023
1.360
1.465
1.360
1.390
652,967
+0.03(+2.21%)
Apr 14, 2023
1.270
1.400
1.270
1.360
1,090,908
+0.09(+7.09%)
Apr 13, 2023
1.200
1.305
1.180
1.270
1,255,942
+0.08(+6.72%)
Apr 12, 2023
1.220
1.220
1.170
1.190
658,025
-0.02(-1.65%)
Apr 11, 2023
1.110
1.240
1.105
1.210
1,053,083
+0.08(+7.08%)
Apr 10, 2023
1.100
1.140
1.080
1.130
693,282
+0.05(+4.63%)
Apr 06, 2023
1.030
1.130
1.030
1.080
567,870
+0.03(+2.86%)
Apr 05, 2023
1.030
1.050
1.010
1.050
373,035
+0.02(+1.94%)
Apr 04, 2023
1.090
1.100
1.020
1.030
503,483
-0.03(-2.83%)
Apr 03, 2023
1.040
1.110
1.040
1.060
519,696
-0.03(-2.75%)
Mar 31, 2023
1.080
1.110
1.050
1.090
454,026
+0.03(+2.83%)
Mar 30, 2023
1.050
1.100
1.040
1.060
259,268
+0.00(+0.00%)
Mar 29, 2023
1.100
1.100
1.040
1.060
408,557
+0.00(+0.00%)
Mar 28, 2023
1.100
1.120
1.050
1.060
521,325
-0.04(-3.64%)
Mar 27, 2023
1.110
1.140
1.100
1.100
306,388
+0.00(+0.00%)
Mar 24, 2023
1.110
1.120
1.060
1.100
562,736
+0.01(+0.92%)
Mar 23, 2023
1.120
1.140
1.020
1.090
646,552
-0.02(-1.80%)
Mar 22, 2023
1.190
1.200
1.100
1.110
525,855
-0.08(-6.72%)
Mar 21, 2023
1.100
1.190
1.090
1.190
1,093,914
+0.10(+9.17%)
Mar 20, 2023
1.120
1.149
1.070
1.090
1,378,615
-0.03(-2.68%)
Mar 17, 2023
1.200
1.200
1.120
1.120
963,950
-0.08(-6.67%)
Mar 16, 2023
1.100
1.260
1.100
1.200
926,633
+0.07(+6.19%)
Mar 15, 2023
1.140
1.150
1.090
1.130
551,515
-0.02(-1.74%)
Mar 14, 2023
1.120
1.170
1.090
1.150
705,767
+0.04(+3.60%)
Mar 13, 2023
1.100
1.160
1.060
1.110
886,892
-0.01(-0.89%)
Mar 10, 2023
1.170
1.170
1.090
1.120
1,619,054
-0.07(-5.88%)
Mar 09, 2023
1.240
1.250
1.145
1.190
1,309,962
-0.01(-0.83%)
Mar 08, 2023
1.280
1.300
1.200
1.200
1,490,882
-0.05(-4.00%)
Mar 07, 2023
1.320
1.365
1.180
1.250
2,671,456
-0.07(-5.30%)
Mar 06, 2023
1.350
1.490
1.260
1.320
4,809,463
-0.44(-25.00%)
Mar 03, 2023
1.650
1.790
1.650
1.760
205,294
+0.12(+7.32%)
Mar 02, 2023
1.610
1.700
1.610
1.640
116,502
-0.01(-0.61%)
Mar 01, 2023
1.780
1.790
1.620
1.650
323,348
-0.12(-6.78%)
Feb 28, 2023
1.830
1.850
1.710
1.770
114,390
-0.05(-2.75%)
Feb 27, 2023
1.700
1.820
1.700
1.820
231,464
+0.12(+7.06%)
Feb 24, 2023
1.600
1.740
1.590
1.700
297,685
+0.08(+4.94%)
Feb 23, 2023
1.620
1.680
1.606
1.620
63,507
+0.00(+0.00%)
Feb 22, 2023
1.570
1.670
1.550
1.620
115,006
+0.05(+3.18%)
Feb 21, 2023
1.710
1.710
1.550
1.570
155,855
-0.14(-8.19%)
Feb 17, 2023
1.710
1.770
1.660
1.710
130,294
+0.00(+0.00%)
Feb 16, 2023
1.630
1.720
1.630
1.710
190,860
+0.06(+3.64%)
Feb 15, 2023
1.650
1.670
1.570
1.650
188,180
-0.01(-0.60%)
Feb 14, 2023
1.550
1.690
1.550
1.660
248,005
+0.11(+7.10%)
Feb 13, 2023
1.630
1.630
1.510
1.550
365,456
-0.10(-6.06%)
Feb 10, 2023
1.670
1.740
1.610
1.650
347,740
-0.03(-1.79%)
Feb 09, 2023
1.680
1.760
1.670
1.680
165,131
+0.00(+0.00%)
Feb 08, 2023
1.690
1.720
1.630
1.680
126,441
+0.03(+1.82%)
Feb 07, 2023
1.640
1.690
1.620
1.650
103,543
+0.01(+0.61%)
Feb 06, 2023
1.640
1.743
1.630
1.640
135,681
-0.02(-1.20%)
Feb 03, 2023
1.740
1.740
1.640
1.660
309,120
-0.07(-4.05%)
Feb 02, 2023
1.750
1.810
1.690
1.730
237,115
-0.01(-0.57%)
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
.