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 (%)
Sep 29, 2023
0.7700
0.8100
0.7500
0.7800
207,862
-0.01(-0.71%)
Sep 28, 2023
0.8000
0.8099
0.7652
0.7856
185,039
-0.01(-1.80%)
Sep 27, 2023
0.7300
0.8200
0.7348
0.8000
459,110
+0.04(+5.26%)
Sep 26, 2023
0.7547
0.7825
0.7175
0.7600
389,495
+0.00(+0.00%)
Sep 25, 2023
0.7702
0.7664
0.7400
0.7600
303,232
-0.02(-2.88%)
Sep 22, 2023
0.7700
0.7849
0.7500
0.7825
252,543
+0.01(+1.90%)
Sep 21, 2023
0.7431
0.7679
0.7150
0.7679
270,992
+0.02(+3.07%)
Sep 20, 2023
0.7380
0.7525
0.7225
0.7450
189,079
+0.02(+2.41%)
Sep 19, 2023
0.7386
0.7480
0.6801
0.7275
1,227,631
-0.01(-1.76%)
Sep 18, 2023
0.7844
0.7900
0.7380
0.7405
404,385
-0.07(-8.73%)
Sep 15, 2023
0.7350
0.8200
0.7350
0.8113
782,574
-0.00(-0.33%)
Sep 14, 2023
0.8300
0.8500
0.7771
0.8140
506,390
+0.01(+1.33%)
Sep 13, 2023
0.7700
0.8150
0.7652
0.8033
153,654
+0.04(+4.58%)
Sep 12, 2023
0.7900
0.8346
0.7601
0.7681
484,161
-0.03(-4.00%)
Sep 11, 2023
0.7353
0.8138
0.7350
0.8001
676,438
+0.06(+8.81%)
Sep 08, 2023
0.7590
0.7592
0.7350
0.7353
463,150
-0.03(-3.88%)
Sep 07, 2023
0.7500
0.7660
0.7450
0.7650
550,122
+0.01(+0.66%)
Sep 06, 2023
0.7760
0.7887
0.7550
0.7600
643,228
-0.02(-2.06%)
Sep 05, 2023
0.7800
0.7949
0.7760
0.7760
309,354
-0.01(-1.77%)
Sep 01, 2023
0.7800
0.8100
0.7751
0.7900
190,926
+0.01(+1.26%)
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%)
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
.