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 )

1.075 +0.015 (+1.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 31, 2019 3.450 3.480 3.300 3.460 267,800 +0.06(+1.76%)
May 30, 2019 3.300 3.480 3.240 3.400 295,339 +0.17(+5.26%)
May 29, 2019 3.470 3.470 3.200 3.230 613,422 -0.29(-8.24%)
May 28, 2019 3.650 3.780 3.500 3.520 270,751 -0.15(-4.09%)
May 24, 2019 3.590 3.738 3.590 3.670 114,200 +0.04(+1.10%)
May 23, 2019 3.680 3.750 3.510 3.630 353,703 -0.09(-2.42%)
May 22, 2019 3.900 3.990 3.680 3.720 180,870 -0.20(-5.10%)
May 21, 2019 3.630 4.060 3.620 3.920 294,418 +0.30(+8.29%)
May 20, 2019 3.670 3.730 3.600 3.620 143,306 -0.05(-1.36%)
May 17, 2019 3.700 3.750 3.620 3.670 200,000 -0.02(-0.54%)
May 16, 2019 3.900 3.900 3.610 3.690 489,825 -0.18(-4.65%)
May 15, 2019 3.800 3.970 3.690 3.870 522,545 +0.10(+2.65%)
May 14, 2019 3.960 4.070 3.760 3.770 370,333 -0.15(-3.83%)
May 13, 2019 4.160 4.200 3.900 3.920 283,378 -0.30(-7.11%)
May 10, 2019 4.250 4.400 4.120 4.220 460,200 -0.08(-1.86%)
May 09, 2019 4.290 4.350 4.050 4.300 466,148 -0.02(-0.46%)
May 08, 2019 4.260 4.430 4.150 4.320 319,333 +0.00(+0.00%)
May 07, 2019 4.180 4.650 4.060 4.320 787,702 -0.05(-1.14%)
May 06, 2019 4.890 5.100 4.180 4.370 1,530,552 -0.27(-5.82%)
May 03, 2019 4.650 4.890 4.570 4.640 784,100 -0.16(-3.33%)
May 02, 2019 4.780 4.960 4.570 4.800 437,044 -0.01(-0.21%)
May 01, 2019 4.810 5.070 4.720 4.810 273,023 +0.01(+0.21%)
Apr 30, 2019 4.650 4.920 4.650 4.800 499,580 +0.13(+2.78%)
Apr 29, 2019 4.750 4.870 4.530 4.670 238,375 -0.16(-3.31%)
Apr 26, 2019 4.630 4.870 4.470 4.830 355,100 +0.17(+3.65%)
Apr 25, 2019 4.240 4.790 4.100 4.660 417,714 +0.43(+10.17%)
Apr 24, 2019 4.400 4.400 4.150 4.230 189,260 -0.17(-3.86%)
Apr 23, 2019 4.050 4.400 4.050 4.400 171,385 +0.33(+8.11%)
Apr 22, 2019 4.190 4.190 3.960 4.070 234,653 -0.05(-1.21%)
Apr 18, 2019 4.310 4.340 3.920 4.120 302,000 -0.17(-3.96%)
Apr 17, 2019 4.280 4.340 4.000 4.290 261,866 +0.05(+1.18%)
Apr 16, 2019 4.300 4.340 4.220 4.240 92,350 -0.03(-0.70%)
Apr 15, 2019 4.350 4.389 4.210 4.270 95,118 -0.04(-0.93%)
Apr 12, 2019 4.450 4.510 4.270 4.310 106,800 -0.07(-1.60%)
Apr 11, 2019 4.590 4.720 4.300 4.380 237,103 -0.18(-3.95%)
Apr 10, 2019 4.610 4.790 4.470 4.560 180,328 -0.01(-0.22%)
Apr 09, 2019 4.990 4.990 4.560 4.570 202,047 -0.40(-8.05%)
Apr 08, 2019 5.080 5.180 4.800 4.970 176,977 -0.12(-2.36%)
Apr 05, 2019 4.990 5.170 4.940 5.090 130,100 +0.13(+2.62%)
Apr 04, 2019 5.300 5.350 4.750 4.960 423,976 -0.45(-8.32%)
Apr 03, 2019 4.840 5.500 4.780 5.410 845,953 +0.71(+15.11%)
Apr 02, 2019 4.480 4.720 4.260 4.700 239,290 +0.36(+8.29%)
Apr 01, 2019 4.400 4.450 4.250 4.340 346,181 +0.04(+0.93%)
Mar 29, 2019 4.130 4.360 4.040 4.300 275,100 +0.22(+5.39%)
Mar 28, 2019 3.920 4.150 3.870 4.080 195,358 +0.10(+2.51%)
Mar 27, 2019 3.900 4.030 3.740 3.980 390,229 +0.10(+2.58%)
Mar 26, 2019 3.770 3.990 3.700 3.880 177,989 +0.13(+3.47%)
Mar 25, 2019 3.610 3.850 3.550 3.750 249,809 +0.12(+3.31%)
Mar 22, 2019 3.830 3.830 3.600 3.630 235,800 -0.20(-5.22%)
Mar 21, 2019 3.840 3.890 3.740 3.830 256,256 -0.06(-1.54%)
Mar 20, 2019 3.830 3.910 3.760 3.890 288,504 +0.05(+1.30%)
Mar 19, 2019 3.910 3.940 3.820 3.840 149,609 -0.04(-1.03%)
Mar 18, 2019 3.960 4.137 3.870 3.880 206,547 -0.09(-2.27%)
Mar 15, 2019 3.940 4.080 3.860 3.970 252,100 +0.04(+1.02%)
Mar 14, 2019 3.940 4.040 3.825 3.930 327,292 +0.00(+0.00%)
Mar 13, 2019 4.060 4.130 3.900 3.930 151,128 -0.10(-2.48%)
Mar 12, 2019 3.910 4.100 3.880 4.030 165,480 +0.13(+3.33%)
Mar 11, 2019 3.800 3.910 3.790 3.900 224,962 +0.18(+4.84%)
Mar 08, 2019 4.070 4.200 3.700 3.720 502,700 -0.41(-9.93%)
Mar 07, 2019 4.070 4.200 3.910 4.130 393,393 +0.12(+2.99%)
Mar 06, 2019 4.380 4.390 4.000 4.010 319,776 -0.38(-8.66%)
Mar 05, 2019 4.300 4.590 4.138 4.390 490,322 +0.12(+2.81%)
Mar 04, 2019 4.600 4.607 4.240 4.270 431,431 -0.30(-6.56%)
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.