Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Adaptimmune Ther ADR (NQ: ADAP )

1.040 -0.010 (-0.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 18, 2024 1.030 1.070 1.020 1.040 963,777 -0.01(-0.95%)
Sep 17, 2024 1.090 1.090 1.040 1.050 958,492 +0.00(+0.00%)
Sep 16, 2024 1.120 1.120 1.035 1.050 1,548,924 -0.06(-5.41%)
Sep 13, 2024 1.130 1.165 1.100 1.110 944,730 +0.01(+0.91%)
Sep 12, 2024 1.090 1.110 1.080 1.100 766,160 +0.02(+1.85%)
Sep 11, 2024 1.100 1.100 1.070 1.080 440,678 +0.00(+0.00%)
Sep 10, 2024 1.090 1.110 1.060 1.080 793,807 -0.03(-2.70%)
Sep 09, 2024 1.080 1.160 1.080 1.110 655,002 +0.02(+1.83%)
Sep 06, 2024 1.100 1.150 1.080 1.090 1,002,881 -0.02(-1.80%)
Sep 05, 2024 1.170 1.190 1.090 1.110 1,521,234 -0.05(-4.31%)
Sep 04, 2024 1.210 1.215 1.140 1.160 787,465 -0.05(-4.13%)
Sep 03, 2024 1.240 1.320 1.200 1.210 1,247,781 -0.06(-4.72%)
Aug 30, 2024 1.260 1.280 1.210 1.270 985,969 +0.00(+0.00%)
Aug 29, 2024 1.240 1.310 1.210 1.270 1,123,284 +0.05(+4.10%)
Aug 28, 2024 1.250 1.250 1.170 1.220 1,262,553 -0.02(-1.61%)
Aug 27, 2024 1.300 1.328 1.220 1.240 1,214,467 -0.09(-6.77%)
Aug 26, 2024 1.230 1.330 1.200 1.330 1,688,149 +0.12(+9.92%)
Aug 23, 2024 1.160 1.230 1.160 1.210 1,060,856 +0.04(+3.42%)
Aug 22, 2024 1.190 1.260 1.170 1.170 1,347,954 -0.02(-1.68%)
Aug 21, 2024 1.080 1.190 1.079 1.190 1,899,990 +0.13(+12.26%)
Aug 20, 2024 1.110 1.130 1.020 1.060 2,089,124 -0.06(-5.36%)
Aug 19, 2024 1.080 1.120 1.050 1.120 1,629,274 +0.04(+3.70%)
Aug 16, 2024 1.090 1.090 1.040 1.080 999,787 -0.01(-0.92%)
Aug 15, 2024 1.080 1.090 1.050 1.090 954,601 +0.05(+4.81%)
Aug 14, 2024 1.060 1.080 1.000 1.040 1,442,775 -0.01(-0.95%)
Aug 13, 2024 1.110 1.145 1.040 1.050 1,968,040 -0.04(-3.67%)
Aug 12, 2024 1.080 1.190 1.040 1.090 4,400,457 +0.10(+9.82%)
Aug 09, 2024 1.010 1.040 0.9710 0.9925 1,587,601 +0.01(+0.56%)
Aug 08, 2024 1.020 1.020 0.9432 0.9870 1,479,534 -0.02(-2.28%)
Aug 07, 2024 1.000 1.060 0.9966 1.010 1,827,299 +0.01(+1.00%)
Aug 06, 2024 1.020 1.020 0.9432 1.000 1,782,765 +0.02(+2.04%)
Aug 05, 2024 1.040 1.080 0.9701 0.9800 4,373,113 -0.19(-16.24%)
Aug 02, 2024 1.320 1.350 1.040 1.170 14,084,736 -0.10(-7.87%)
Aug 01, 2024 1.330 1.360 1.260 1.270 1,780,158 -0.06(-4.51%)
Jul 31, 2024 1.310 1.365 1.280 1.330 1,985,273 +0.03(+2.31%)
Jul 30, 2024 1.420 1.480 1.300 1.300 3,842,885 -0.07(-5.11%)
Jul 29, 2024 1.430 1.450 1.330 1.370 2,297,319 -0.02(-1.44%)
Jul 26, 2024 1.300 1.420 1.295 1.390 1,950,911 +0.09(+6.92%)
Jul 25, 2024 1.220 1.330 1.220 1.300 2,246,614 +0.07(+5.69%)
Jul 24, 2024 1.230 1.298 1.220 1.230 1,275,901 +0.00(+0.00%)
Jul 23, 2024 1.210 1.270 1.210 1.230 1,294,663 +0.02(+1.65%)
Jul 22, 2024 1.200 1.270 1.165 1.210 1,208,787 +0.04(+3.42%)
Jul 19, 2024 1.190 1.230 1.130 1.170 904,076 -0.01(-0.85%)
Jul 18, 2024 1.270 1.280 1.170 1.180 1,466,497 -0.08(-6.35%)
Jul 17, 2024 1.240 1.310 1.230 1.260 1,330,830 -0.01(-0.79%)
Jul 16, 2024 1.280 1.300 1.230 1.270 1,397,414 +0.02(+2.01%)
Jul 15, 2024 1.300 1.370 1.070 1.245 3,086,487 -0.03(-2.73%)
Jul 12, 2024 1.220 1.340 1.219 1.280 2,434,374 +0.04(+3.23%)
Jul 11, 2024 1.220 1.270 1.170 1.240 2,176,206 +0.05(+4.20%)
Jul 10, 2024 1.200 1.230 1.180 1.190 1,149,855 -0.01(-0.83%)
Jul 09, 2024 1.200 1.230 1.150 1.200 1,592,105 +0.04(+3.45%)
Jul 08, 2024 1.240 1.250 1.120 1.160 2,198,954 -0.06(-4.92%)
Jul 05, 2024 1.030 1.220 1.020 1.220 3,830,304 +0.20(+19.61%)
Jul 03, 2024 1.060 1.060 1.000 1.020 740,677 -0.03(-2.86%)
Jul 02, 2024 1.070 1.100 1.030 1.050 1,611,901 +0.00(+0.00%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.