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
)
1.020
-0.010 (-0.97%)
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 (%)
Feb 28, 2019
4.700
4.740
4.330
4.390
472,774
-0.25(-5.39%)
Feb 27, 2019
4.900
5.150
4.540
4.640
284,500
-0.22(-4.53%)
Feb 26, 2019
4.810
5.060
4.750
4.860
187,660
+0.05(+1.04%)
Feb 25, 2019
4.650
4.940
4.481
4.810
379,956
+0.24(+5.25%)
Feb 22, 2019
4.640
4.820
4.480
4.570
311,000
-0.09(-1.93%)
Feb 21, 2019
4.710
4.710
4.550
4.660
187,468
-0.05(-1.06%)
Feb 20, 2019
4.720
4.790
4.625
4.710
194,395
+0.00(+0.00%)
Feb 19, 2019
4.920
4.970
4.680
4.710
176,873
-0.23(-4.66%)
Feb 15, 2019
4.840
4.960
4.650
4.940
223,900
+0.10(+2.07%)
Feb 14, 2019
4.820
4.980
4.750
4.840
251,764
+0.02(+0.41%)
Feb 13, 2019
5.370
5.430
4.800
4.820
330,936
-0.51(-9.57%)
Feb 12, 2019
5.170
5.370
5.090
5.330
214,754
+0.18(+3.50%)
Feb 11, 2019
5.050
5.180
4.920
5.150
165,582
+0.16(+3.21%)
Feb 08, 2019
4.640
5.000
4.540
4.990
351,400
+0.34(+7.31%)
Feb 07, 2019
4.820
4.890
4.530
4.650
282,611
-0.22(-4.52%)
Feb 06, 2019
4.710
4.946
4.600
4.870
193,598
+0.19(+4.06%)
Feb 05, 2019
4.890
4.950
4.650
4.680
209,970
-0.18(-3.70%)
Feb 04, 2019
5.110
5.240
4.850
4.860
202,878
-0.20(-3.95%)
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
.