Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Local Stocks
Buffalo Local Index
Buffalo Local Index
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Adaptimmune Ther ADR
(NQ:
ADAP
)
1.660
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EST, Feb 3, 2023
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
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Nov 30, 2021
4.020
4.180
3.945
4.150
1,273,076
+0.08(+1.97%)
Nov 29, 2021
4.120
4.240
4.030
4.070
504,435
+0.00(+0.00%)
Nov 26, 2021
4.140
4.215
4.020
4.070
321,653
-0.21(-4.91%)
Nov 24, 2021
4.070
4.340
4.020
4.280
597,823
+0.18(+4.39%)
Nov 23, 2021
4.070
4.140
3.835
4.100
1,599,679
+0.00(+0.00%)
Nov 22, 2021
4.260
4.310
4.030
4.100
806,907
-0.15(-3.53%)
Nov 19, 2021
4.150
4.330
4.120
4.250
674,661
+0.09(+2.16%)
Nov 18, 2021
4.250
4.180
4.090
4.160
1,176,475
-0.07(-1.65%)
Nov 17, 2021
4.340
4.460
4.228
4.230
523,568
-0.10(-2.31%)
Nov 16, 2021
4.310
4.395
4.190
4.330
2,616,339
-0.02(-0.46%)
Nov 15, 2021
4.630
4.690
4.330
4.350
909,192
-0.22(-4.81%)
Nov 12, 2021
4.740
4.750
4.250
4.570
1,913,852
-0.13(-2.77%)
Nov 11, 2021
5.000
5.150
4.605
4.700
2,226,079
-0.47(-9.09%)
Nov 10, 2021
5.430
5.160
5.170
709,866
-0.34(-6.17%)
Nov 09, 2021
5.640
5.710
5.470
5.510
608,294
-0.17(-2.99%)
Nov 08, 2021
5.650
5.950
5.590
5.680
1,082,732
+0.21(+3.84%)
Nov 05, 2021
5.340
5.480
5.130
5.470
999,068
+0.22(+4.19%)
Nov 04, 2021
5.300
5.440
5.100
5.250
427,731
-0.22(-4.02%)
Nov 03, 2021
5.480
5.510
5.260
5.470
533,437
-0.01(-0.18%)
Nov 02, 2021
5.410
5.550
5.280
5.480
630,789
+0.09(+1.67%)
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
.