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 (%)
Jul 30, 2021
3.570
3.635
3.507
3.570
348,794
-0.04(-1.11%)
Jul 29, 2021
3.690
3.750
3.600
3.610
262,006
-0.04(-1.10%)
Jul 28, 2021
3.550
3.705
3.550
3.650
435,341
+0.11(+3.11%)
Jul 27, 2021
3.510
3.580
3.380
3.540
715,529
+0.03(+0.85%)
Jul 26, 2021
3.590
3.710
3.510
3.510
302,196
-0.11(-3.04%)
Jul 23, 2021
3.840
3.920
3.610
3.620
445,074
-0.15(-3.98%)
Jul 22, 2021
3.980
3.980
3.750
3.770
305,025
-0.20(-5.04%)
Jul 21, 2021
3.950
3.980
3.775
3.970
1,237,078
+0.07(+1.79%)
Jul 20, 2021
3.670
3.940
3.650
3.900
1,565,445
+0.21(+5.69%)
Jul 19, 2021
3.620
3.720
3.550
3.690
626,289
-0.02(-0.54%)
Jul 16, 2021
3.790
3.830
3.650
3.710
391,043
-0.03(-0.80%)
Jul 15, 2021
3.720
3.760
3.625
3.740
604,302
+0.01(+0.27%)
Jul 14, 2021
3.880
3.900
3.700
3.730
551,113
-0.14(-3.62%)
Jul 13, 2021
3.940
3.950
3.810
3.870
422,751
-0.08(-2.03%)
Jul 12, 2021
4.130
4.170
3.930
3.950
214,187
-0.15(-3.66%)
Jul 09, 2021
4.070
4.110
3.990
4.100
193,548
+0.07(+1.74%)
Jul 08, 2021
3.900
4.050
3.870
4.030
375,109
+0.02(+0.50%)
Jul 07, 2021
4.170
4.170
3.898
4.010
566,111
-0.14(-3.37%)
Jul 06, 2021
4.270
4.275
4.110
4.150
432,528
-0.16(-3.71%)
Jul 02, 2021
4.370
4.370
4.220
4.310
276,506
-0.04(-0.92%)
Jul 01, 2021
4.270
4.390
4.220
4.350
448,660
+0.09(+2.11%)
Jun 30, 2021
4.400
4.400
4.220
4.260
528,402
-0.13(-2.96%)
Jun 29, 2021
4.380
4.450
4.300
4.390
447,592
-0.02(-0.45%)
Jun 28, 2021
4.350
4.450
4.310
4.410
555,523
+0.06(+1.38%)
Jun 25, 2021
4.320
4.420
4.260
4.350
447,778
+0.07(+1.64%)
Jun 24, 2021
4.150
4.340
4.150
4.280
859,274
+0.12(+2.88%)
Jun 23, 2021
3.900
4.240
3.870
4.160
1,143,070
+0.30(+7.77%)
Jun 22, 2021
3.910
3.950
3.670
3.860
1,809,357
-0.04(-1.03%)
Jun 21, 2021
3.990
4.101
3.880
3.900
1,088,090
-0.05(-1.27%)
Jun 18, 2021
4.110
4.190
3.890
3.950
2,243,863
-0.23(-5.50%)
Jun 17, 2021
4.000
4.220
3.930
4.180
1,385,839
+0.15(+3.72%)
Jun 16, 2021
4.070
4.160
4.020
4.030
1,266,702
-0.11(-2.66%)
Jun 15, 2021
4.480
4.529
3.800
4.140
2,664,639
-0.35(-7.80%)
Jun 14, 2021
4.460
4.520
4.420
4.490
679,517
+0.03(+0.67%)
Jun 11, 2021
4.650
4.695
4.440
4.460
844,110
-0.19(-4.09%)
Jun 10, 2021
4.600
4.710
4.450
4.650
640,130
+0.03(+0.65%)
Jun 09, 2021
4.710
4.750
4.565
4.620
625,501
-0.07(-1.49%)
Jun 08, 2021
4.700
4.730
4.560
4.690
613,396
+0.08(+1.74%)
Jun 07, 2021
4.750
4.800
4.600
4.610
1,060,778
-0.11(-2.33%)
Jun 04, 2021
4.740
4.810
4.690
4.720
503,284
+0.04(+0.85%)
Jun 03, 2021
4.790
4.850
4.610
4.680
540,936
-0.11(-2.30%)
Jun 02, 2021
4.850
4.900
4.750
4.790
537,952
-0.03(-0.62%)
Jun 01, 2021
5.040
5.040
4.720
4.820
1,408,739
-0.21(-4.17%)
May 28, 2021
4.940
5.050
4.725
5.030
1,619,983
-0.02(-0.40%)
May 27, 2021
5.020
5.070
4.910
5.050
434,206
+0.07(+1.41%)
May 26, 2021
4.840
5.070
4.810
4.980
578,825
+0.15(+3.11%)
May 25, 2021
4.950
5.040
4.765
4.830
668,740
-0.09(-1.83%)
May 24, 2021
5.170
5.170
4.893
4.920
685,026
-0.17(-3.34%)
May 21, 2021
5.130
5.370
5.060
5.090
2,354,484
-0.03(-0.59%)
May 20, 2021
5.380
5.580
5.020
5.120
3,583,311
+0.22(+4.49%)
May 19, 2021
4.980
5.133
4.880
4.900
809,178
-0.22(-4.30%)
May 18, 2021
5.060
5.270
4.920
5.120
1,020,995
+0.19(+3.85%)
May 17, 2021
4.800
4.985
4.790
4.930
716,694
+0.11(+2.28%)
May 14, 2021
4.560
4.850
4.560
4.820
424,859
+0.26(+5.70%)
May 13, 2021
4.910
4.980
4.450
4.560
698,123
-0.28(-5.79%)
May 12, 2021
4.690
4.920
4.690
4.840
976,730
+0.06(+1.26%)
May 11, 2021
4.560
4.875
4.560
4.780
676,086
+0.06(+1.27%)
May 10, 2021
5.000
5.000
4.690
4.720
621,017
-0.06(-1.26%)
May 07, 2021
4.980
5.080
4.630
4.780
1,228,127
-0.12(-2.45%)
May 06, 2021
5.200
5.229
4.750
4.900
1,145,812
-0.22(-4.30%)
May 05, 2021
5.380
5.400
5.050
5.120
745,490
-0.23(-4.30%)
May 04, 2021
5.620
5.650
5.250
5.350
662,237
-0.33(-5.81%)
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
.