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 (%)
Sep 30, 2021
5.200
5.320
5.150
5.170
675,173
-0.03(-0.58%)
Sep 29, 2021
5.530
5.650
5.180
5.200
1,261,155
-0.23(-4.24%)
Sep 28, 2021
5.730
5.770
5.385
5.430
1,275,900
-0.39(-6.70%)
Sep 27, 2021
5.750
5.940
5.680
5.820
1,035,455
+0.06(+1.04%)
Sep 24, 2021
5.650
5.820
5.640
5.760
801,203
+0.00(+0.00%)
Sep 23, 2021
5.790
5.900
5.580
5.760
914,822
+0.01(+0.17%)
Sep 22, 2021
5.510
5.820
5.500
5.750
1,657,033
+0.25(+4.55%)
Sep 21, 2021
5.120
5.600
5.110
5.500
2,141,211
+0.42(+8.27%)
Sep 20, 2021
5.200
5.350
5.030
5.080
1,101,889
-0.32(-5.93%)
Sep 17, 2021
5.230
5.430
5.160
5.400
1,970,386
+0.11(+2.08%)
Sep 16, 2021
5.410
5.410
5.070
5.290
2,590,162
-0.11(-2.04%)
Sep 15, 2021
5.350
5.500
5.330
5.400
1,316,978
+0.09(+1.69%)
Sep 14, 2021
5.810
5.940
5.250
5.310
4,157,665
-0.54(-9.23%)
Sep 13, 2021
6.820
6.840
5.750
5.850
6,659,587
-0.40(-6.40%)
Sep 10, 2021
6.430
6.860
6.120
6.250
3,361,627
+0.04(+0.64%)
Sep 09, 2021
6.200
6.650
6.060
6.210
2,752,044
-0.04(-0.64%)
Sep 08, 2021
6.200
6.549
6.000
6.250
6,322,761
-0.12(-1.88%)
Sep 07, 2021
6.100
6.820
5.590
6.370
46,599,216
+1.43(+28.95%)
Sep 03, 2021
4.950
5.120
4.900
4.940
1,342,645
+0.00(+0.00%)
Sep 02, 2021
5.050
5.090
4.920
4.940
1,189,579
-0.11(-2.18%)
Sep 01, 2021
5.140
5.250
4.960
5.050
1,213,218
-0.12(-2.32%)
Aug 31, 2021
5.210
5.330
5.140
5.170
966,599
-0.07(-1.34%)
Aug 30, 2021
5.260
5.420
4.960
5.240
1,677,452
+0.09(+1.75%)
Aug 27, 2021
5.030
5.230
4.880
5.150
1,220,090
+0.10(+1.98%)
Aug 26, 2021
4.890
5.420
4.850
5.050
1,922,120
+0.12(+2.43%)
Aug 25, 2021
4.380
5.190
4.310
4.930
3,009,453
+0.55(+12.56%)
Aug 24, 2021
4.320
4.490
4.200
4.380
890,694
+0.10(+2.34%)
Aug 23, 2021
3.990
4.320
3.930
4.280
1,142,330
+0.48(+12.63%)
Aug 20, 2021
3.750
3.820
3.670
3.800
375,932
+0.04(+1.06%)
Aug 19, 2021
3.870
3.960
3.750
3.760
568,273
-0.19(-4.81%)
Aug 18, 2021
3.820
4.010
3.770
3.950
615,461
+0.08(+2.07%)
Aug 17, 2021
3.950
3.950
3.730
3.870
817,290
-0.08(-2.03%)
Aug 16, 2021
3.950
4.020
3.850
3.950
1,142,073
-0.04(-1.00%)
Aug 13, 2021
3.840
4.080
3.750
3.990
1,020,364
+0.16(+4.18%)
Aug 12, 2021
3.690
3.940
3.690
3.830
626,114
+0.15(+4.08%)
Aug 11, 2021
3.550
3.710
3.510
3.680
833,078
+0.11(+3.08%)
Aug 10, 2021
3.550
3.870
3.530
3.570
1,419,169
+0.12(+3.48%)
Aug 09, 2021
3.470
3.610
3.450
3.450
645,424
-0.04(-1.15%)
Aug 06, 2021
3.500
3.535
3.400
3.490
417,213
-0.04(-1.13%)
Aug 05, 2021
3.460
3.600
3.410
3.530
441,058
+0.09(+2.62%)
Aug 04, 2021
3.490
3.525
3.430
3.440
362,462
-0.04(-1.15%)
Aug 03, 2021
3.580
3.640
3.450
3.480
352,001
-0.10(-2.79%)
Aug 02, 2021
3.650
3.655
3.570
3.580
250,701
+0.01(+0.28%)
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%)
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
.