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
UNCHANGED
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 (%)
Aug 31, 2016
7.120
7.230
6.600
6.700
151,692
-0.45(-6.29%)
Aug 30, 2016
7.090
7.203
7.090
7.150
28,278
+0.05(+0.70%)
Aug 29, 2016
7.110
7.270
7.000
7.100
43,461
-0.05(-0.70%)
Aug 26, 2016
7.020
7.270
6.970
7.150
77,232
+0.23(+3.32%)
Aug 25, 2016
6.990
7.330
6.900
6.920
82,319
-0.07(-1.00%)
Aug 24, 2016
7.160
7.520
6.903
6.990
115,273
-0.23(-3.19%)
Aug 23, 2016
7.270
7.380
7.030
7.220
46,285
+0.01(+0.14%)
Aug 22, 2016
6.940
7.230
6.940
7.210
91,416
+0.25(+3.59%)
Aug 19, 2016
6.950
7.030
6.910
6.960
97,240
-0.10(-1.42%)
Aug 18, 2016
7.270
7.270
7.010
7.060
79,707
-0.18(-2.49%)
Aug 17, 2016
7.490
7.521
7.180
7.240
59,738
-0.22(-2.95%)
Aug 16, 2016
7.700
7.730
7.430
7.460
44,403
-0.23(-2.99%)
Aug 15, 2016
7.640
7.780
7.570
7.690
49,357
+0.08(+1.05%)
Aug 12, 2016
7.390
7.710
7.390
7.610
82,732
+0.23(+3.12%)
Aug 11, 2016
7.610
7.700
7.170
7.380
124,817
-0.23(-3.02%)
Aug 10, 2016
8.050
8.140
7.520
7.610
129,706
-0.47(-5.82%)
Aug 09, 2016
7.790
8.100
7.780
8.080
168,284
+0.23(+2.93%)
Aug 08, 2016
8.400
8.400
7.600
7.850
399,429
-0.86(-9.87%)
Aug 05, 2016
8.480
8.800
8.480
8.710
84,823
+0.23(+2.71%)
Aug 04, 2016
8.890
8.890
8.450
8.480
158,832
-0.30(-3.42%)
Aug 03, 2016
8.760
8.890
8.630
8.780
81,304
+0.07(+0.80%)
Aug 02, 2016
8.420
8.750
8.340
8.710
338,063
+0.36(+4.31%)
Aug 01, 2016
8.190
8.570
8.060
8.350
89,716
+0.23(+2.83%)
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%)
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
.