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 )

0.9961 -0.0139 (-1.38%)
Official Closing Price Updated: 4:15 PM EDT, Sep 20, 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 19, 2024 1.030 1.060 1.000 1.010 919,416 -0.03(-2.88%)
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%)
Jul 01, 2024 1.000 1.060 0.9799 1.050 1,410,902 +0.08(+7.70%)
Jun 28, 2024 0.9800 1.030 0.9601 0.9749 1,600,236 -0.01(-0.60%)
Jun 27, 2024 0.8400 0.9896 0.8300 0.9808 2,722,723 +0.15(+17.96%)
Jun 26, 2024 0.8700 0.8650 0.8250 0.8315 1,715,263 -0.03(-3.97%)
Jun 25, 2024 0.8909 0.8909 0.8627 0.8659 774,822 -0.01(-1.67%)
Jun 24, 2024 0.8900 0.9148 0.8750 0.8806 755,061 -0.01(-1.06%)
Jun 21, 2024 0.8650 0.8964 0.8641 0.8900 588,973 +0.02(+1.97%)
Jun 20, 2024 0.8700 0.9000 0.8550 0.8728 1,862,988 -0.01(-0.82%)
Jun 18, 2024 0.9300 0.9401 0.8500 0.8800 2,798,180 -0.06(-6.08%)
Jun 17, 2024 1.010 1.020 0.9212 0.9370 1,991,723 -0.07(-7.23%)
Jun 14, 2024 1.020 1.040 1.000 1.010 834,358 -0.03(-2.88%)
Jun 13, 2024 1.050 1.050 1.020 1.040 599,829 +0.00(+0.00%)
Jun 12, 2024 1.050 1.080 1.030 1.040 882,889 +0.00(+0.00%)
Jun 11, 2024 1.020 1.050 1.010 1.040 1,642,351 +0.00(+0.00%)
Jun 10, 2024 1.010 1.045 1.010 1.040 1,624,142 +0.02(+1.96%)
Jun 07, 2024 1.010 1.060 1.010 1.020 1,076,531 -0.01(-0.97%)
Jun 06, 2024 1.020 1.060 1.010 1.030 1,828,326 -0.03(-2.83%)
Jun 05, 2024 0.9900 1.070 0.9900 1.060 1,846,967 +0.05(+4.95%)
Jun 04, 2024 1.050 1.050 0.9601 1.010 4,016,376 -0.06(-5.61%)
Jun 03, 2024 1.100 1.150 1.050 1.070 2,227,872 -0.06(-5.31%)
May 31, 2024 1.150 1.180 1.040 1.130 14,923,331 +0.12(+11.88%)
May 30, 2024 1.050 1.070 1.000 1.010 3,742,530 +0.00(+0.00%)
May 29, 2024 1.030 1.036 1.000 1.010 820,543 -0.03(-2.88%)
May 28, 2024 1.080 1.100 1.020 1.040 1,090,026 -0.01(-0.95%)
May 24, 2024 1.020 1.066 1.010 1.050 560,532 +0.04(+3.96%)
May 23, 2024 1.050 1.060 1.010 1.010 799,924 -0.04(-3.81%)
May 22, 2024 1.080 1.120 1.050 1.050 735,208 -0.03(-2.78%)
May 21, 2024 1.090 1.110 1.060 1.080 1,283,792 -0.02(-1.82%)
May 20, 2024 1.120 1.120 1.050 1.100 695,344 -0.01(-0.90%)
May 17, 2024 1.160 1.175 1.100 1.110 1,056,715 -0.09(-7.50%)
May 16, 2024 1.340 1.340 1.150 1.200 1,286,100 -0.04(-3.23%)
May 15, 2024 1.190 1.270 1.130 1.240 1,417,611 +0.09(+7.83%)
May 14, 2024 1.170 1.230 1.120 1.150 533,333 -0.02(-1.71%)
May 13, 2024 1.120 1.200 1.104 1.170 432,605 +0.05(+4.46%)
May 10, 2024 1.130 1.210 1.080 1.120 531,725 -0.02(-1.75%)
May 09, 2024 1.150 1.220 1.120 1.140 993,489 +0.00(+0.00%)
May 08, 2024 1.090 1.140 1.020 1.140 974,866 +0.04(+3.64%)
May 07, 2024 1.150 1.150 1.060 1.100 1,035,003 -0.05(-4.35%)
May 06, 2024 1.230 1.230 1.110 1.150 842,132 -0.04(-3.36%)
May 03, 2024 1.220 1.240 1.170 1.190 852,996 +0.00(+0.00%)
May 02, 2024 1.250 1.250 1.170 1.190 716,118 -0.02(-1.65%)
May 01, 2024 1.190 1.250 1.160 1.210 911,445 +0.02(+1.68%)
Apr 30, 2024 1.230 1.230 1.150 1.190 656,660 +0.04(+3.48%)
Apr 29, 2024 1.090 1.200 1.070 1.150 1,147,068 +0.07(+6.98%)
Apr 26, 2024 1.060 1.095 1.030 1.075 1,162,546 +0.01(+1.42%)
Apr 25, 2024 1.050 1.099 1.040 1.060 565,527 -0.02(-1.85%)
Apr 24, 2024 1.140 1.150 1.070 1.080 786,503 -0.06(-5.26%)
Apr 23, 2024 1.040 1.160 1.000 1.140 1,133,319 +0.13(+12.87%)
Apr 22, 2024 0.9900 1.080 0.9400 1.010 694,241 +0.03(+3.41%)
Apr 19, 2024 0.9200 1.100 0.9200 0.9767 1,482,450 +0.08(+8.72%)
Apr 18, 2024 0.9676 0.9893 0.8721 0.8984 3,325,110 -0.09(-8.98%)
Apr 17, 2024 1.020 1.045 0.9301 0.9870 1,222,225 -0.04(-4.17%)
Apr 16, 2024 1.050 1.060 0.9801 1.030 1,224,116 -0.02(-1.90%)
Apr 15, 2024 1.200 1.210 1.050 1.050 1,324,292 -0.11(-9.48%)
Apr 12, 2024 1.200 1.280 1.130 1.160 3,079,437 -0.13(-10.08%)
Apr 11, 2024 1.280 1.340 1.260 1.290 882,268 +0.02(+1.57%)
Apr 10, 2024 1.330 1.330 1.250 1.270 1,512,226 -0.10(-7.30%)
Apr 09, 2024 1.360 1.405 1.350 1.370 718,235 +0.01(+0.74%)
Apr 08, 2024 1.400 1.410 1.330 1.360 1,025,092 -0.01(-0.73%)
Apr 05, 2024 1.390 1.420 1.320 1.370 1,205,337 +0.02(+1.48%)
Apr 04, 2024 1.410 1.450 1.350 1.350 777,365 -0.03(-2.17%)
Apr 03, 2024 1.400 1.420 1.350 1.380 1,636,255 -0.02(-1.43%)
Apr 02, 2024 1.460 1.460 1.360 1.400 1,148,289 -0.07(-4.76%)
Apr 01, 2024 1.550 1.550 1.450 1.470 1,334,002 -0.11(-6.96%)
Mar 28, 2024 1.650 1.580 1.580 1.580 1,068,461 +0.00(+0.00%)
Mar 27, 2024 1.550 1.625 1.470 1.580 1,183,459 +0.06(+3.95%)
Mar 26, 2024 1.450 1.570 1.380 1.520 1,194,904 +0.08(+5.56%)
Mar 25, 2024 1.460 1.560 1.420 1.440 1,175,394 +0.00(+0.00%)
Mar 22, 2024 1.340 1.490 1.324 1.440 1,671,980 +0.10(+7.46%)
Mar 21, 2024 1.290 1.400 1.290 1.340 1,148,415 +0.01(+0.75%)
Mar 20, 2024 1.440 1.440 1.240 1.330 3,079,069 -0.08(-5.67%)
Mar 19, 2024 1.450 1.520 1.380 1.410 1,177,928 -0.06(-4.08%)
Mar 18, 2024 1.500 1.510 1.360 1.470 1,093,143 -0.01(-0.68%)
Mar 15, 2024 1.470 1.490 1.420 1.480 634,191 +0.02(+1.37%)
Mar 14, 2024 1.550 1.560 1.410 1.460 1,339,696 -0.13(-8.18%)
Mar 13, 2024 1.560 1.700 1.470 1.590 1,398,424 +0.10(+6.71%)
Mar 12, 2024 1.540 1.560 1.420 1.490 1,623,948 -0.05(-3.25%)
Mar 11, 2024 1.800 1.800 1.520 1.540 2,094,477 -0.21(-12.00%)
Mar 08, 2024 1.790 2.050 1.720 1.750 12,009,195 +0.01(+0.57%)
Mar 07, 2024 1.750 1.850 1.620 1.740 2,526,098 +0.03(+1.75%)
Mar 06, 2024 1.590 1.750 1.490 1.710 2,209,344 +0.25(+17.12%)
Mar 05, 2024 1.480 1.530 1.380 1.460 815,506 -0.02(-1.35%)
Mar 04, 2024 1.630 1.636 1.420 1.480 1,121,246 -0.11(-6.92%)
Mar 01, 2024 1.560 1.640 1.550 1.590 924,045 +0.02(+1.27%)
Feb 29, 2024 1.610 1.610 1.500 1.570 1,552,767 -0.04(-2.48%)
Feb 28, 2024 1.770 1.770 1.500 1.610 1,711,380 -0.10(-5.85%)
Feb 27, 2024 1.690 1.790 1.603 1.710 2,212,672 +0.07(+4.27%)
Feb 26, 2024 1.500 1.650 1.430 1.640 1,660,734 +0.16(+10.81%)
Feb 23, 2024 1.450 1.500 1.380 1.480 808,040 +0.10(+7.25%)
Feb 22, 2024 1.530 1.638 1.380 1.380 1,978,725 -0.12(-8.00%)
Feb 21, 2024 1.230 1.570 1.230 1.500 2,812,112 +0.24(+19.05%)
Feb 20, 2024 1.180 1.315 1.180 1.260 1,087,857 +0.06(+5.00%)
Feb 16, 2024 1.250 1.280 1.180 1.200 786,592 -0.05(-4.00%)
Feb 15, 2024 1.320 1.320 1.220 1.250 694,952 -0.03(-2.34%)
Feb 14, 2024 1.250 1.320 1.200 1.280 759,193 +0.08(+7.11%)
Feb 13, 2024 1.160 1.290 1.150 1.195 1,061,116 -0.01(-1.24%)
Feb 12, 2024 1.260 1.280 1.190 1.210 1,088,926 -0.04(-3.20%)
Feb 09, 2024 1.240 1.330 1.190 1.250 1,487,474 +0.10(+8.70%)
Feb 08, 2024 1.270 1.270 1.120 1.150 1,577,615 -0.09(-7.26%)
Feb 07, 2024 1.320 1.420 1.200 1.240 2,145,853 -0.09(-6.77%)
Feb 06, 2024 1.170 1.380 1.130 1.330 3,009,736 +0.16(+13.68%)
Feb 05, 2024 1.070 1.200 1.065 1.170 3,132,151 +0.13(+12.50%)
Feb 02, 2024 1.000 1.060 0.9210 1.040 2,341,197 +0.04(+4.00%)
Feb 01, 2024 1.030 1.100 0.9801 1.000 5,503,850 +0.04(+4.17%)
Jan 31, 2024 0.9000 1.040 0.9000 0.9600 4,582,766 +0.09(+9.74%)
Jan 30, 2024 0.7800 0.8787 0.7619 0.8748 19,978,048 +0.08(+10.18%)
Jan 29, 2024 0.7505 0.8000 0.7301 0.7940 562,311 +0.06(+8.77%)
Jan 26, 2024 0.7500 0.7606 0.7200 0.7300 296,209 -0.01(-0.95%)
Jan 25, 2024 0.7201 0.7500 0.6905 0.7370 319,525 +0.02(+3.08%)
Jan 24, 2024 0.7610 0.8001 0.7100 0.7150 346,713 -0.05(-5.92%)
Jan 23, 2024 0.7300 0.7800 0.7201 0.7600 596,431 +0.03(+4.64%)
Jan 22, 2024 0.7080 0.7500 0.7030 0.7263 355,487 +0.02(+3.37%)
Jan 19, 2024 0.7150 0.7722 0.6900 0.7026 735,903 -0.02(-2.75%)
Jan 18, 2024 0.7196 0.7300 0.6760 0.7225 485,021 -0.00(-0.36%)
Jan 17, 2024 0.7300 0.7498 0.6517 0.7251 856,844 +0.02(+2.13%)
Jan 16, 2024 0.7900 0.8100 0.7100 0.7100 829,549 -0.11(-13.72%)
Jan 12, 2024 0.9000 0.9000 0.8127 0.8229 512,264 -0.06(-6.48%)
Jan 11, 2024 0.9000 0.9000 0.7702 0.8799 668,943 -0.02(-2.23%)
Jan 10, 2024 0.9200 0.9215 0.8700 0.9000 820,559 -0.02(-1.69%)
Jan 09, 2024 0.9250 0.9590 0.9000 0.9155 608,129 -0.02(-2.09%)
Jan 08, 2024 0.9200 0.9370 0.8211 0.9350 1,330,723 +0.06(+6.25%)
Jan 05, 2024 0.8100 0.9298 0.8001 0.8800 1,538,958 +0.07(+8.51%)
Jan 04, 2024 0.7600 0.8489 0.7500 0.8110 1,395,246 +0.09(+12.40%)
Jan 03, 2024 0.7600 0.7600 0.6900 0.7215 505,473 -0.02(-3.28%)
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.