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 (%)
Mar 31, 2022 2.070 2.070 2.020 2.060 280,155 +0.00(+0.00%)
Mar 30, 2022 2.140 2.160 2.030 2.060 222,317 -0.07(-3.29%)
Mar 29, 2022 2.070 2.175 2.050 2.130 321,753 +0.08(+3.90%)
Mar 28, 2022 2.080 2.130 2.005 2.050 460,546 -0.05(-2.38%)
Mar 25, 2022 2.220 2.220 2.060 2.100 459,006 -0.09(-4.11%)
Mar 24, 2022 2.170 2.240 2.120 2.190 463,801 +0.03(+1.39%)
Mar 23, 2022 2.240 2.260 2.150 2.160 510,938 -0.09(-4.00%)
Mar 22, 2022 2.130 2.260 2.080 2.250 591,985 +0.12(+5.63%)
Mar 21, 2022 2.180 2.220 2.090 2.130 1,012,195 -0.05(-2.29%)
Mar 18, 2022 2.060 2.235 2.040 2.180 1,332,265 +0.07(+3.32%)
Mar 17, 2022 1.820 2.110 1.800 2.110 1,844,451 +0.27(+14.67%)
Mar 16, 2022 1.760 1.870 1.760 1.840 1,907,446 +0.11(+6.36%)
Mar 15, 2022 1.800 1.850 1.690 1.730 1,327,702 -0.09(-4.95%)
Mar 14, 2022 1.830 1.900 1.770 1.820 1,046,564 +0.00(+0.00%)
Mar 11, 2022 1.900 1.930 1.810 1.820 1,135,107 -0.07(-3.70%)
Mar 10, 2022 1.940 1.940 1.855 1.890 825,660 -0.05(-2.58%)
Mar 09, 2022 2.000 2.036 1.920 1.940 1,735,884 -0.01(-0.51%)
Mar 08, 2022 1.990 2.030 1.900 1.950 2,753,856 +0.00(+0.00%)
Mar 07, 2022 2.080 2.160 1.900 1.950 7,938,476 -0.10(-4.88%)
Mar 04, 2022 2.140 2.190 2.020 2.050 1,253,917 -0.14(-6.39%)
Mar 03, 2022 2.350 2.360 2.160 2.190 3,319,307 -0.13(-5.60%)
Mar 02, 2022 2.400 2.450 2.280 2.320 2,034,406 -0.09(-3.73%)
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.