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 )

1.190 +0.040 (+3.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
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%)
Oct 01, 2020 8.000 8.370 7.840 8.360 453,952 +0.38(+4.76%)
Sep 30, 2020 7.630 8.320 7.580 7.980 567,107 +0.32(+4.18%)
Sep 29, 2020 7.790 8.010 7.500 7.660 339,986 -0.18(-2.30%)
Sep 28, 2020 8.040 8.125 7.420 7.840 477,537 -0.03(-0.38%)
Sep 25, 2020 7.780 7.915 7.520 7.870 913,300 +0.12(+1.55%)
Sep 24, 2020 7.910 7.980 7.370 7.750 730,684 -0.20(-2.52%)
Sep 23, 2020 8.880 8.880 7.850 7.950 446,947 -0.76(-8.73%)
Sep 22, 2020 9.330 9.330 8.540 8.710 468,327 -0.60(-6.44%)
Sep 21, 2020 10.24 10.24 9.300 9.310 898,850 -1.12(-10.74%)
Sep 18, 2020 10.83 10.83 10.18 10.43 535,900 -0.32(-2.98%)
Sep 17, 2020 10.51 10.93 10.07 10.75 649,683 -0.03(-0.28%)
Sep 16, 2020 10.08 10.79 9.830 10.78 741,329 +0.70(+6.94%)
Sep 15, 2020 9.350 10.08 8.780 10.08 1,016,590 +0.66(+7.01%)
Sep 14, 2020 8.070 10.11 8.030 9.420 2,930,035 +1.48(+18.64%)
Sep 11, 2020 8.110 8.259 7.810 7.940 311,500 -0.16(-1.98%)
Sep 10, 2020 8.070 8.420 8.010 8.100 449,215 +0.10(+1.25%)
Sep 09, 2020 7.890 8.280 7.840 8.000 774,445 +0.11(+1.39%)
Sep 08, 2020 7.770 8.280 7.770 7.890 517,592 -0.05(-0.63%)
Sep 04, 2020 7.770 7.975 7.510 7.940 443,400 +0.12(+1.53%)
Sep 03, 2020 8.250 8.250 7.725 7.820 498,130 -0.56(-6.68%)
Sep 02, 2020 8.600 8.600 8.140 8.380 259,068 -0.14(-1.64%)
Sep 01, 2020 8.590 8.890 8.300 8.520 747,198 -0.18(-2.07%)
Aug 31, 2020 7.790 8.780 7.560 8.700 1,366,286 +0.78(+9.85%)
Aug 28, 2020 8.070 8.780 7.520 7.920 1,461,500 -0.22(-2.70%)
Aug 27, 2020 8.450 8.450 8.040 8.140 288,440 -0.21(-2.51%)
Aug 26, 2020 8.660 8.820 8.330 8.350 182,062 -0.36(-4.13%)
Aug 25, 2020 8.260 8.870 8.060 8.710 499,690 +0.38(+4.56%)
Aug 24, 2020 8.340 8.560 8.210 8.330 244,227 -0.10(-1.19%)
Aug 21, 2020 8.670 8.820 8.300 8.430 505,600 -0.35(-3.99%)
Aug 20, 2020 8.910 9.045 8.650 8.780 286,123 -0.21(-2.34%)
Aug 19, 2020 8.640 9.130 8.550 8.990 427,386 +0.31(+3.57%)
Aug 18, 2020 8.840 9.120 8.500 8.680 778,213 -0.16(-1.81%)
Aug 17, 2020 8.070 8.850 8.050 8.840 712,494 +0.83(+10.36%)
Aug 14, 2020 7.900 8.290 7.650 8.010 938,000 +0.15(+1.91%)
Aug 13, 2020 7.890 7.960 7.620 7.860 373,963 -0.05(-0.63%)
Aug 12, 2020 8.250 8.340 7.760 7.910 615,575 -0.22(-2.71%)
Aug 11, 2020 8.070 8.570 7.970 8.130 844,467 -0.15(-1.81%)
Aug 10, 2020 7.990 8.300 7.910 8.280 444,778 +0.30(+3.76%)
Aug 07, 2020 8.060 8.180 7.870 7.980 875,500 -0.08(-0.99%)
Aug 06, 2020 8.620 8.680 7.890 8.060 1,237,331 -0.66(-7.57%)
Aug 05, 2020 8.830 8.890 8.610 8.720 648,422 -0.20(-2.24%)
Aug 04, 2020 8.910 9.000 8.700 8.920 641,353 -0.13(-1.44%)
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.