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 )

1.100 -0.010 (-0.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 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 (%)
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.