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 )

1.050 +0.040 (+3.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Oct 31, 2019 0.8800 0.9400 0.8600 0.8799 257,229 -0.00(-0.01%)
Oct 30, 2019 0.8852 0.9000 0.8620 0.8800 245,660 -0.01(-1.12%)
Oct 29, 2019 0.8800 0.9000 0.8700 0.8900 148,377 -0.01(-0.89%)
Oct 28, 2019 0.9000 0.9000 0.8708 0.8980 139,576 +0.01(+1.31%)
Oct 25, 2019 0.8893 0.9000 0.8287 0.8864 356,100 -0.00(-0.40%)
Oct 24, 2019 1.000 1.000 0.8600 0.8900 317,841 -0.10(-10.50%)
Oct 23, 2019 0.9974 1.010 0.9750 0.9944 107,835 -0.00(-0.26%)
Oct 22, 2019 0.9930 1.010 0.9750 0.9970 180,273 +0.01(+0.71%)
Oct 21, 2019 0.9947 1.020 0.9679 0.9900 155,962 +0.02(+2.17%)
Oct 18, 2019 1.070 1.100 0.9500 0.9690 1,076,900 -0.03(-3.09%)
Oct 17, 2019 1.020 1.074 0.9700 0.9999 255,765 -0.00(-0.01%)
Oct 16, 2019 1.030 1.050 0.9800 1.000 202,466 -0.02(-1.96%)
Oct 15, 2019 1.040 1.090 1.000 1.020 264,268 +0.00(+0.00%)
Oct 14, 2019 1.060 1.110 1.020 1.020 261,822 -0.04(-3.77%)
Oct 11, 2019 1.090 1.170 1.060 1.060 1,095,900 -0.02(-1.85%)
Oct 10, 2019 1.060 1.130 1.020 1.080 395,800 +0.00(+0.00%)
Oct 09, 2019 1.050 1.140 1.010 1.080 358,711 +0.07(+6.93%)
Oct 08, 2019 1.060 1.120 0.9600 1.010 1,264,633 -0.09(-8.18%)
Oct 07, 2019 1.240 1.250 1.070 1.100 504,147 -0.12(-9.84%)
Oct 04, 2019 1.260 1.295 1.200 1.220 211,400 -0.06(-4.69%)
Oct 03, 2019 1.370 1.400 1.280 1.280 237,798 -0.12(-8.57%)
Oct 02, 2019 1.400 1.454 1.320 1.400 150,936 -0.03(-2.10%)
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.