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
)
1.050
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 22, 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 29, 2016
7.880
8.140
7.800
8.120
55,704
+0.24(+3.05%)
Jul 28, 2016
7.980
8.036
7.670
7.880
79,543
-0.16(-1.99%)
Jul 27, 2016
7.900
8.150
7.740
8.040
105,968
+0.20(+2.55%)
Jul 26, 2016
7.500
7.910
7.500
7.840
56,613
+0.36(+4.81%)
Jul 25, 2016
7.600
7.740
7.360
7.480
71,899
-0.10(-1.32%)
Jul 22, 2016
7.660
7.995
7.510
7.580
160,253
-0.12(-1.56%)
Jul 21, 2016
7.150
8.130
7.150
7.700
203,568
+0.59(+8.30%)
Jul 20, 2016
7.310
7.410
6.960
7.110
511,130
-0.22(-3.00%)
Jul 19, 2016
7.770
7.850
7.260
7.330
196,568
-0.47(-6.03%)
Jul 18, 2016
8.070
8.100
7.750
7.800
127,116
-0.23(-2.86%)
Jul 15, 2016
8.110
8.269
7.930
8.030
135,798
-0.11(-1.35%)
Jul 14, 2016
8.430
8.430
8.130
8.140
62,519
-0.26(-3.10%)
Jul 13, 2016
8.850
8.850
8.370
8.400
98,185
-0.32(-3.67%)
Jul 12, 2016
8.950
9.090
8.580
8.720
126,746
-0.22(-2.46%)
Jul 11, 2016
8.900
8.960
8.710
8.940
159,645
+0.14(+1.59%)
Jul 08, 2016
8.790
8.910
8.400
8.800
148,707
+0.02(+0.23%)
Jul 07, 2016
8.780
9.109
8.510
8.780
118,473
-0.13(-1.46%)
Jul 05, 2016
8.990
8.990
8.650
8.910
149,620
-0.22(-2.41%)
Jul 01, 2016
8.100
9.130
9.130
9.130
153,900
+0.98(+12.02%)
Jun 30, 2016
8.445
8.470
8.060
8.150
67,648
-0.11(-1.33%)
Jun 29, 2016
8.320
8.330
7.950
8.260
209,033
+0.14(+1.72%)
Jun 28, 2016
8.240
8.360
8.060
8.120
74,438
+0.10(+1.25%)
Jun 27, 2016
8.650
8.650
7.760
8.020
177,840
-0.57(-6.64%)
Jun 24, 2016
8.000
8.990
7.750
8.590
200,080
-0.64(-6.93%)
Jun 23, 2016
9.050
9.330
8.530
9.230
39,065
+0.35(+3.94%)
Jun 22, 2016
9.020
9.290
8.600
8.880
122,802
-0.10(-1.11%)
Jun 21, 2016
9.200
9.590
8.950
8.980
116,831
-0.12(-1.32%)
Jun 20, 2016
9.210
10.37
9.020
9.100
340,177
+0.05(+0.55%)
Jun 17, 2016
9.220
9.460
8.990
9.050
125,686
-0.21(-2.27%)
Jun 16, 2016
9.040
9.330
8.900
9.260
55,355
+0.16(+1.76%)
Jun 15, 2016
9.210
9.530
8.920
9.100
117,623
-0.06(-0.66%)
Jun 14, 2016
8.940
9.260
8.890
9.160
136,649
+0.11(+1.22%)
Jun 13, 2016
9.240
9.520
8.895
9.050
137,007
-0.29(-3.10%)
Jun 10, 2016
9.000
9.990
8.990
9.340
215,077
+0.17(+1.85%)
Jun 09, 2016
10.20
10.52
9.140
9.170
160,892
-1.11(-10.80%)
Jun 08, 2016
10.83
10.85
10.24
10.28
82,690
-0.61(-5.60%)
Jun 07, 2016
10.95
11.05
10.80
10.89
78,322
-0.14(-1.27%)
Jun 06, 2016
11.48
11.59
10.86
11.03
270,639
-0.09(-0.81%)
Jun 03, 2016
11.00
11.21
10.71
11.12
219,982
+0.06(+0.54%)
Jun 02, 2016
10.24
11.25
10.07
11.06
186,862
+0.86(+8.43%)
Jun 01, 2016
10.29
10.37
10.00
10.20
156,126
-0.09(-0.87%)
May 31, 2016
9.810
10.36
9.800
10.29
130,726
+0.44(+4.47%)
May 27, 2016
10.05
9.850
9.850
9.850
88,200
-0.15(-1.50%)
May 26, 2016
10.48
10.48
9.880
10.00
164,005
-0.27(-2.63%)
May 25, 2016
10.55
10.68
10.12
10.27
77,080
-0.16(-1.53%)
May 24, 2016
10.63
10.65
10.38
10.43
162,502
-0.12(-1.14%)
May 23, 2016
10.19
10.78
10.16
10.55
330,472
+0.44(+4.35%)
May 20, 2016
9.660
10.19
9.440
10.11
83,263
+0.56(+5.86%)
May 19, 2016
9.390
9.760
9.040
9.550
177,249
+0.23(+2.47%)
May 18, 2016
9.000
9.480
8.840
9.320
71,990
+0.28(+3.10%)
May 17, 2016
9.040
9.401
9.000
9.040
56,392
-0.18(-1.95%)
May 16, 2016
8.570
9.240
8.410
9.220
70,246
+0.82(+9.76%)
May 13, 2016
8.190
8.600
8.105
8.400
54,258
+0.15(+1.82%)
May 12, 2016
8.830
9.310
8.155
8.250
192,340
-0.60(-6.78%)
May 11, 2016
9.820
9.820
8.830
8.850
67,342
-1.02(-10.33%)
May 10, 2016
9.590
9.950
9.480
9.870
77,125
+0.34(+3.57%)
May 09, 2016
8.760
9.656
8.570
9.530
86,678
+0.84(+9.67%)
May 06, 2016
8.660
8.820
8.301
8.690
124,155
-0.06(-0.69%)
May 05, 2016
9.130
9.130
8.690
8.750
130,842
-0.40(-4.37%)
May 04, 2016
9.700
9.700
9.100
9.150
105,373
-0.56(-5.77%)
May 03, 2016
9.850
9.990
9.510
9.710
157,363
-0.06(-0.61%)
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
.