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 )

1.120 -0.020 (-1.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Dec 31, 2020 5.390 5.390 5.390 1,098,887 -0.02(-0.37%)
Dec 30, 2020 5.180 5.560 5.110 5.410 1,098,887 +0.22(+4.24%)
Dec 29, 2020 5.290 5.315 4.995 5.190 1,133,458 -0.09(-1.70%)
Dec 28, 2020 5.410 5.410 4.960 5.280 1,494,490 +0.06(+1.15%)
Dec 24, 2020 5.530 5.750 5.162 5.220 1,005,900 -0.27(-4.92%)
Dec 23, 2020 5.500 5.540 5.240 5.490 1,703,247 +0.17(+3.20%)
Dec 22, 2020 4.950 5.390 4.830 5.320 2,064,348 +0.37(+7.47%)
Dec 21, 2020 4.820 4.970 4.600 4.950 1,652,119 +0.04(+0.81%)
Dec 18, 2020 4.450 4.960 4.350 4.910 5,752,400 +0.53(+12.10%)
Dec 17, 2020 4.510 4.550 4.260 4.380 1,801,516 +0.03(+0.69%)
Dec 16, 2020 4.340 4.520 4.200 4.350 2,533,378 +0.28(+6.88%)
Dec 15, 2020 4.150 4.310 4.060 4.070 1,667,759 -0.03(-0.73%)
Dec 14, 2020 4.130 4.220 3.950 4.100 3,989,123 +0.10(+2.50%)
Dec 11, 2020 4.010 4.110 3.790 4.000 4,992,600 -0.05(-1.23%)
Dec 10, 2020 4.150 4.180 3.960 4.050 2,152,684 -0.09(-2.17%)
Dec 09, 2020 4.510 4.510 4.080 4.140 1,847,261 -0.26(-5.91%)
Dec 08, 2020 4.630 4.700 4.340 4.400 1,677,687 -0.10(-2.22%)
Dec 07, 2020 4.470 4.870 4.450 4.500 1,430,144 +0.03(+0.67%)
Dec 04, 2020 4.530 4.546 4.330 4.470 990,000 -0.03(-0.67%)
Dec 03, 2020 4.610 4.610 4.320 4.500 1,270,474 -0.05(-1.10%)
Dec 02, 2020 4.780 4.780 4.440 4.550 1,737,160 -0.20(-4.21%)
Dec 01, 2020 5.070 5.105 4.690 4.750 2,971,419 -0.26(-5.19%)
Nov 30, 2020 4.990 5.060 4.870 5.010 2,564,009 +0.10(+2.04%)
Nov 27, 2020 4.650 4.965 4.620 4.910 1,224,700 +0.30(+6.51%)
Nov 25, 2020 4.350 4.740 4.250 4.610 1,293,400 +0.24(+5.49%)
Nov 24, 2020 4.570 4.570 4.300 4.370 1,500,462 -0.18(-3.96%)
Nov 23, 2020 4.990 4.990 4.450 4.550 1,857,723 -0.42(-8.45%)
Nov 20, 2020 4.890 5.090 4.660 4.970 1,340,300 +0.25(+5.30%)
Nov 19, 2020 4.770 4.880 4.600 4.720 721,707 -0.03(-0.63%)
Nov 18, 2020 4.840 4.920 4.570 4.750 1,010,042 -0.07(-1.45%)
Nov 17, 2020 5.030 5.090 4.680 4.820 880,148 -0.21(-4.17%)
Nov 16, 2020 5.000 5.090 4.860 5.030 743,767 +0.04(+0.80%)
Nov 13, 2020 4.800 5.080 4.800 4.990 710,200 +0.19(+3.96%)
Nov 12, 2020 4.940 4.973 4.720 4.800 850,602 -0.09(-1.84%)
Nov 11, 2020 4.970 5.101 4.860 4.890 1,280,403 +0.01(+0.20%)
Nov 10, 2020 5.179 5.179 4.820 4.880 1,208,736 -0.34(-6.51%)
Nov 09, 2020 5.170 5.740 5.020 5.220 2,819,780 +0.01(+0.19%)
Nov 06, 2020 5.330 5.380 5.150 5.210 667,700 -0.10(-1.88%)
Nov 05, 2020 5.450 5.680 5.160 5.310 1,166,860 +0.01(+0.19%)
Nov 04, 2020 5.230 5.760 5.210 5.300 2,087,388 +0.07(+1.34%)
Nov 03, 2020 5.220 5.360 4.940 5.230 969,630 +0.08(+1.55%)
Nov 02, 2020 4.610 5.180 4.550 5.150 1,460,661 +0.64(+14.19%)
Oct 30, 2020 4.540 4.637 4.260 4.510 1,152,200 -0.02(-0.44%)
Oct 29, 2020 4.440 4.630 4.150 4.530 6,768,973 +0.13(+2.95%)
Oct 28, 2020 4.770 4.770 4.350 4.400 1,694,541 -0.38(-7.95%)
Oct 27, 2020 4.990 4.990 4.650 4.780 857,991 -0.09(-1.85%)
Oct 26, 2020 4.690 5.120 4.610 4.870 1,586,571 +0.07(+1.46%)
Oct 23, 2020 4.370 5.160 4.290 4.800 3,784,800 +0.50(+11.63%)
Oct 22, 2020 4.500 5.180 4.270 4.300 3,155,972 -0.23(-5.08%)
Oct 21, 2020 5.300 5.380 4.510 4.530 2,941,775 -0.86(-15.96%)
Oct 20, 2020 5.620 5.720 5.190 5.390 2,054,917 -0.21(-3.75%)
Oct 19, 2020 6.430 6.540 5.590 5.600 2,927,700 -0.71(-11.25%)
Oct 16, 2020 7.630 7.695 6.255 6.310 4,485,000 -1.59(-20.13%)
Oct 15, 2020 8.000 8.210 7.600 7.900 1,099,352 -0.05(-0.63%)
Oct 14, 2020 9.010 9.180 7.920 7.950 1,888,549 -1.25(-13.59%)
Oct 13, 2020 8.400 9.310 8.310 9.200 1,486,165 +0.84(+10.05%)
Oct 12, 2020 8.360 8.640 8.160 8.360 337,027 +0.15(+1.83%)
Oct 09, 2020 8.380 8.420 7.970 8.210 344,700 +0.07(+0.86%)
Oct 08, 2020 8.710 8.859 8.050 8.140 439,864 -0.52(-6.00%)
Oct 07, 2020 8.390 8.710 8.300 8.660 405,929 +0.36(+4.34%)
Oct 06, 2020 8.490 8.610 8.250 8.300 295,441 -0.16(-1.89%)
Oct 05, 2020 8.060 8.490 7.990 8.460 311,222 +0.45(+5.62%)
Oct 02, 2020 8.100 8.680 7.945 8.010 314,700 -0.35(-4.19%)
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.