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 (%)
Jul 31, 2017 5.470 5.620 5.180 5.250 218,596 -0.14(-2.60%)
Jul 28, 2017 5.324 5.550 5.320 5.390 53,652 +0.04(+0.75%)
Jul 27, 2017 5.420 5.577 5.374 5.350 133,524 -0.10(-1.83%)
Jul 26, 2017 5.560 5.613 5.410 5.450 188,194 -0.13(-2.33%)
Jul 25, 2017 5.730 5.800 5.530 5.580 115,113 -0.10(-1.76%)
Jul 24, 2017 5.690 5.970 5.549 5.680 119,937 -0.02(-0.35%)
Jul 21, 2017 5.940 6.100 5.566 5.700 200,574 -0.24(-4.04%)
Jul 20, 2017 6.010 5.809 5.940 113,358 +0.06(+1.02%)
Jul 19, 2017 5.880 6.090 5.800 5.880 290,399 +0.06(+1.03%)
Jul 18, 2017 5.550 6.030 5.550 5.820 371,850 +0.18(+3.19%)
Jul 17, 2017 5.590 5.690 5.450 5.640 209,148 +0.07(+1.26%)
Jul 14, 2017 5.360 5.700 5.280 5.570 283,287 +0.22(+4.11%)
Jul 13, 2017 5.120 5.500 5.000 5.350 261,962 +0.26(+5.11%)
Jul 12, 2017 4.780 5.320 4.730 5.090 303,357 +0.34(+7.16%)
Jul 11, 2017 4.790 4.880 4.710 4.750 203,064 -0.03(-0.63%)
Jul 10, 2017 4.880 4.950 4.720 4.780 144,953 -0.11(-2.25%)
Jul 07, 2017 4.880 5.040 4.750 4.890 275,341 +0.04(+0.82%)
Jul 06, 2017 4.530 5.060 4.480 4.850 192,474 +0.32(+7.06%)
Jul 05, 2017 4.450 4.600 4.400 4.530 150,154 +0.09(+2.03%)
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.