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 )

1.015 +0.117 (+12.98%)
Streaming Delayed Price Updated: 11:13 AM EDT, Apr 19, 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 (%)
May 29, 2020 10.04 12.77 7.800 11.07 113,528,896 +6.21(+127.78%)
May 28, 2020 4.780 5.100 4.750 4.860 557,403 +0.08(+1.67%)
May 27, 2020 5.290 5.330 4.650 4.780 859,884 -0.52(-9.81%)
May 26, 2020 5.910 6.030 5.270 5.300 1,235,873 -0.47(-8.15%)
May 22, 2020 5.750 6.050 5.550 5.770 1,374,900 -0.10(-1.70%)
May 21, 2020 5.370 5.950 5.020 5.870 1,495,638 +0.40(+7.31%)
May 20, 2020 5.200 5.750 5.180 5.470 556,792 +0.30(+5.80%)
May 19, 2020 5.300 5.470 5.050 5.170 414,164 -0.07(-1.34%)
May 18, 2020 4.920 5.840 4.810 5.240 2,515,997 +0.59(+12.69%)
May 15, 2020 4.300 4.800 4.210 4.650 339,300 +0.30(+6.90%)
May 14, 2020 4.790 4.790 4.050 4.350 806,391 -0.19(-4.19%)
May 13, 2020 4.930 4.990 4.000 4.540 948,914 -0.39(-7.91%)
May 12, 2020 4.800 5.080 4.570 4.930 1,122,141 +0.36(+7.88%)
May 11, 2020 4.680 4.780 4.400 4.570 3,045,994 +0.13(+2.93%)
May 08, 2020 3.610 5.000 3.540 4.440 3,186,000 +0.87(+24.37%)
May 07, 2020 3.660 3.760 3.540 3.570 409,203 -0.07(-1.92%)
May 06, 2020 3.540 3.690 3.360 3.640 334,237 +0.10(+2.82%)
May 05, 2020 3.410 3.550 3.300 3.540 536,603 +0.18(+5.36%)
May 04, 2020 3.330 3.550 3.200 3.360 466,907 +0.01(+0.30%)
May 01, 2020 3.210 3.430 3.210 3.350 178,000 -0.01(-0.30%)
Apr 30, 2020 3.830 3.830 3.310 3.360 546,365 -0.47(-12.27%)
Apr 29, 2020 3.550 3.870 3.400 3.830 358,158 +0.30(+8.50%)
Apr 28, 2020 3.490 3.680 3.400 3.530 228,200 +0.13(+3.82%)
Apr 27, 2020 3.580 3.580 3.370 3.400 121,944 -0.05(-1.45%)
Apr 24, 2020 3.390 3.510 3.280 3.450 83,800 +0.07(+2.07%)
Apr 23, 2020 3.490 3.590 3.370 3.380 104,755 -0.01(-0.29%)
Apr 22, 2020 3.670 3.710 3.340 3.390 153,105 -0.23(-6.35%)
Apr 21, 2020 3.540 3.670 3.430 3.620 112,960 +0.04(+1.12%)
Apr 20, 2020 3.470 3.840 3.450 3.580 284,218 +0.11(+3.17%)
Apr 17, 2020 3.590 3.637 3.380 3.470 198,000 +0.04(+1.17%)
Apr 16, 2020 3.350 3.440 3.190 3.430 197,102 +0.13(+3.94%)
Apr 15, 2020 3.560 3.560 3.110 3.300 282,169 -0.15(-4.35%)
Apr 14, 2020 3.640 3.650 3.270 3.450 469,771 +0.12(+3.60%)
Apr 13, 2020 3.010 3.340 2.930 3.330 297,298 +0.32(+10.63%)
Apr 09, 2020 2.910 3.125 2.830 3.010 361,700 +0.20(+7.12%)
Apr 08, 2020 2.850 2.920 2.770 2.810 90,224 -0.02(-0.71%)
Apr 07, 2020 3.050 3.050 2.810 2.830 148,054 -0.17(-5.67%)
Apr 06, 2020 2.700 3.023 2.600 3.000 189,657 +0.37(+14.07%)
Apr 03, 2020 2.820 2.940 2.570 2.630 80,200 -0.24(-8.36%)
Apr 02, 2020 2.590 2.870 2.540 2.870 287,934 +0.29(+11.24%)
Apr 01, 2020 2.520 2.840 2.520 2.580 194,152 -0.14(-5.15%)
Mar 31, 2020 2.690 2.870 2.551 2.720 137,861 -0.03(-1.09%)
Mar 30, 2020 2.920 2.920 2.720 2.750 254,470 -0.10(-3.51%)
Mar 27, 2020 2.840 3.025 2.690 2.850 580,100 -0.01(-0.35%)
Mar 26, 2020 2.850 3.000 2.780 2.860 193,288 +0.02(+0.70%)
Mar 25, 2020 3.100 3.230 2.770 2.840 362,386 -0.24(-7.79%)
Mar 24, 2020 2.860 3.090 2.840 3.080 449,130 +0.27(+9.61%)
Mar 23, 2020 2.500 2.920 2.500 2.810 309,605 +0.19(+7.25%)
Mar 20, 2020 2.810 2.910 2.560 2.620 365,400 -0.15(-5.42%)
Mar 19, 2020 2.560 2.840 2.550 2.770 300,295 +0.16(+6.13%)
Mar 18, 2020 2.600 2.840 2.500 2.610 505,770 -0.11(-4.04%)
Mar 17, 2020 2.260 2.790 2.260 2.720 359,509 +0.47(+20.89%)
Mar 16, 2020 2.200 2.700 2.000 2.250 1,086,998 -0.47(-17.28%)
Mar 13, 2020 2.520 2.780 2.500 2.720 471,800 +0.09(+3.42%)
Mar 12, 2020 2.800 2.900 2.460 2.630 606,471 -0.31(-10.54%)
Mar 11, 2020 2.990 3.030 2.845 2.940 406,177 -0.12(-3.92%)
Mar 10, 2020 3.000 3.090 2.850 3.060 497,400 +0.10(+3.38%)
Mar 09, 2020 3.280 3.320 2.940 2.960 562,892 -0.53(-15.19%)
Mar 06, 2020 3.660 3.660 3.410 3.490 295,300 -0.23(-6.18%)
Mar 05, 2020 3.380 3.770 3.260 3.720 399,864 +0.26(+7.51%)
Mar 04, 2020 3.580 3.610 3.410 3.460 441,778 -0.04(-1.14%)
Mar 03, 2020 3.510 3.670 3.430 3.500 338,149 -0.05(-1.41%)
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.