Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Top Indices
DJI
Nasdaq Composite
SPX
My Portfolio
Adaptimmune Ther ADR
(NQ:
ADAP
)
1.130
+0.120 (+11.88%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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 (%)
Jan 31, 2018
8.860
8.940
8.440
8.630
397,853
-0.23(-2.60%)
Jan 30, 2018
9.080
9.080
8.714
8.860
463,915
-0.19(-2.10%)
Jan 29, 2018
9.000
9.285
9.000
9.050
437,886
-0.03(-0.33%)
Jan 26, 2018
9.100
9.705
8.990
9.080
708,921
-0.05(-0.55%)
Jan 25, 2018
9.080
9.300
8.900
9.130
462,911
+0.13(+1.44%)
Jan 24, 2018
9.660
9.660
8.830
9.000
578,968
-0.43(-4.56%)
Jan 23, 2018
8.550
9.500
8.505
9.430
1,769,650
+0.93(+10.94%)
Jan 22, 2018
8.480
9.110
8.210
8.500
3,053,178
+0.41(+5.07%)
Jan 19, 2018
7.680
8.150
7.460
8.090
415,025
+0.45(+5.89%)
Jan 18, 2018
7.840
7.840
7.561
7.640
347,211
-0.25(-3.17%)
Jan 17, 2018
8.150
8.800
7.680
7.890
1,216,234
+0.38(+5.06%)
Jan 16, 2018
7.770
7.870
7.440
7.510
364,592
-0.30(-3.84%)
Jan 12, 2018
7.810
7.810
7.810
0
+0.00(+0.00%)
Jan 11, 2018
7.850
7.929
7.640
7.810
206,134
-0.05(-0.64%)
Jan 10, 2018
7.780
7.880
7.520
7.860
123,691
+0.02(+0.26%)
Jan 09, 2018
8.000
8.052
7.650
7.840
175,557
-0.14(-1.75%)
Jan 08, 2018
7.820
8.130
7.820
7.980
385,670
+0.27(+3.50%)
Jan 05, 2018
7.550
7.860
7.550
7.710
121,006
+0.19(+2.53%)
Jan 04, 2018
7.570
7.650
7.290
7.520
146,220
-0.05(-0.66%)
Jan 03, 2018
7.100
7.630
7.100
7.570
397,165
+0.47(+6.62%)
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
.