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, Jun 4, 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 (%)
Aug 31, 2023
0.8110
0.8300
0.7802
0.7802
164,382
-0.04(-4.85%)
Aug 30, 2023
0.8000
0.8300
0.7850
0.8200
287,578
+0.02(+2.50%)
Aug 29, 2023
0.7800
0.8199
0.7799
0.8000
172,222
+0.02(+2.56%)
Aug 28, 2023
0.8000
0.8299
0.7800
0.7800
67,104
+0.00(+0.00%)
Aug 25, 2023
0.8000
0.8342
0.7750
0.7800
705,765
-0.02(-2.50%)
Aug 24, 2023
0.8100
0.8460
0.7950
0.8000
534,808
-0.02(-2.00%)
Aug 23, 2023
0.7900
0.8400
0.7900
0.8163
645,189
+0.03(+3.79%)
Aug 22, 2023
0.8000
0.8100
0.7850
0.7865
233,105
-0.01(-1.69%)
Aug 21, 2023
0.7990
0.8200
0.7720
0.8000
320,504
+0.02(+2.08%)
Aug 18, 2023
0.8000
0.8358
0.7837
0.7837
172,499
-0.04(-4.94%)
Aug 17, 2023
0.7870
0.8349
0.7701
0.8244
450,004
+0.05(+6.13%)
Aug 16, 2023
0.7700
0.7897
0.7700
0.7768
346,644
-0.00(-0.41%)
Aug 15, 2023
0.7750
0.7986
0.7750
0.7800
335,268
-0.00(-0.59%)
Aug 14, 2023
0.8100
0.8187
0.7725
0.7846
692,330
-0.03(-3.14%)
Aug 11, 2023
0.8400
0.8497
0.8050
0.8100
544,113
-0.00(-0.61%)
Aug 10, 2023
0.8600
0.8649
0.7900
0.8150
1,084,323
-0.04(-4.12%)
Aug 09, 2023
0.8600
0.8899
0.8400
0.8500
498,311
-0.01(-1.16%)
Aug 08, 2023
0.8600
0.8743
0.8450
0.8600
413,486
+0.00(+0.00%)
Aug 07, 2023
0.8800
0.9090
0.8500
0.8600
958,758
-0.02(-2.27%)
Aug 04, 2023
0.8900
0.9200
0.8800
0.8800
329,160
+0.00(+0.00%)
Aug 03, 2023
0.9100
0.9108
0.8800
0.8800
238,418
-0.00(-0.11%)
Aug 02, 2023
0.9000
0.9200
0.8800
0.8810
381,326
-0.03(-3.06%)
Aug 01, 2023
0.9056
0.9500
0.9056
0.9088
490,396
-0.03(-3.53%)
Jul 31, 2023
0.9100
1.000
0.9051
0.9421
560,797
+0.05(+5.85%)
Jul 28, 2023
0.8732
0.9090
0.8675
0.8900
232,541
+0.02(+2.30%)
Jul 27, 2023
0.9298
0.9300
0.8700
0.8700
1,051,503
-0.06(-6.45%)
Jul 26, 2023
0.8907
0.9305
0.8800
0.9300
270,690
+0.05(+5.68%)
Jul 25, 2023
0.9200
0.9386
0.8750
0.8800
1,019,713
-0.06(-6.04%)
Jul 24, 2023
0.9500
0.9600
0.9250
0.9366
383,008
-0.00(-0.48%)
Jul 21, 2023
0.9500
0.9536
0.9100
0.9411
246,987
+0.01(+0.65%)
Jul 20, 2023
1.050
1.050
0.9189
0.9350
1,072,952
-0.10(-10.10%)
Jul 19, 2023
0.9500
1.090
0.9301
1.040
1,188,285
+0.09(+9.00%)
Jul 18, 2023
0.9010
0.9542
0.8950
0.9541
899,071
+0.05(+5.91%)
Jul 17, 2023
0.9000
0.9363
0.8900
0.9009
1,204,277
-0.00(-0.01%)
Jul 14, 2023
0.9303
0.9355
0.9000
0.9010
722,511
-0.03(-3.12%)
Jul 13, 2023
0.9300
0.9616
0.9250
0.9300
345,511
-0.00(-0.06%)
Jul 12, 2023
0.9500
0.9599
0.9248
0.9306
488,487
-0.00(-0.36%)
Jul 11, 2023
0.9300
0.9499
0.9150
0.9340
493,411
+0.01(+0.61%)
Jul 10, 2023
0.9100
0.9399
0.9000
0.9283
1,097,683
+0.03(+3.14%)
Jul 07, 2023
0.9300
0.9386
0.9000
0.9000
1,015,078
-0.03(-3.06%)
Jul 06, 2023
0.9400
0.9619
0.9205
0.9284
533,839
-0.01(-0.90%)
Jul 05, 2023
0.9330
0.9800
0.9299
0.9368
671,271
+0.00(+0.45%)
Jul 03, 2023
0.9250
0.9468
0.9201
0.9326
295,363
+0.01(+0.82%)
Jun 30, 2023
0.9448
0.9596
0.9057
0.9250
2,810,018
-0.01(-1.18%)
Jun 29, 2023
0.9000
0.9600
0.9000
0.9360
676,326
+0.02(+2.65%)
Jun 28, 2023
0.9028
0.9700
0.8900
0.9118
1,127,955
+0.01(+1.00%)
Jun 27, 2023
0.9180
0.9264
0.8815
0.9028
1,260,131
-0.02(-1.71%)
Jun 26, 2023
0.9350
0.9499
0.9050
0.9185
1,126,982
-0.03(-3.32%)
Jun 23, 2023
0.9800
0.9869
0.9350
0.9500
1,036,449
-0.04(-4.04%)
Jun 22, 2023
0.9948
1.000
0.9562
0.9900
1,046,942
-0.02(-1.98%)
Jun 21, 2023
1.020
1.028
0.9100
1.010
2,415,217
-0.03(-2.88%)
Jun 20, 2023
1.010
1.065
0.9905
1.040
1,095,760
+0.02(+1.96%)
Jun 16, 2023
1.020
1.030
0.9700
1.020
1,327,420
+0.01(+0.99%)
Jun 15, 2023
1.010
1.060
1.010
1.010
816,007
-0.03(-2.88%)
Jun 14, 2023
1.000
1.060
1.000
1.040
817,336
+0.03(+2.97%)
Jun 13, 2023
1.040
1.060
1.000
1.010
1,131,331
-0.03(-2.88%)
Jun 12, 2023
0.9800
1.050
0.9660
1.040
1,146,087
+0.05(+5.33%)
Jun 09, 2023
1.020
1.040
0.9634
0.9874
1,024,715
-0.02(-2.24%)
Jun 08, 2023
1.040
1.060
0.9800
1.010
1,328,119
-0.03(-2.88%)
Jun 07, 2023
1.080
1.080
1.010
1.040
1,330,013
-0.04(-3.70%)
Jun 06, 2023
1.050
1.120
0.9821
1.080
2,360,168
+0.04(+3.85%)
Jun 05, 2023
1.100
1.140
1.010
1.040
1,725,842
-0.04(-3.70%)
Jun 02, 2023
1.120
1.140
1.080
1.080
1,121,277
-0.01(-0.92%)
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
.