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:

Adaptimmune Ther ADR (NQ: ADAP )

1.580 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 1.740 1.830 1.710 1.720 292,612 -0.03(-1.71%)
Apr 28, 2022 1.750 1.770 1.650 1.750 5,508,339 +0.00(+0.00%)
Apr 27, 2022 1.810 1.835 1.730 1.750 384,961 -0.05(-2.78%)
Apr 26, 2022 1.920 1.930 1.800 1.800 397,692 -0.16(-8.16%)
Apr 25, 2022 1.890 1.965 1.850 1.960 254,199 +0.07(+3.70%)
Apr 22, 2022 1.920 1.958 1.850 1.890 353,919 -0.02(-1.05%)
Apr 21, 2022 2.000 2.060 1.880 1.910 766,360 -0.10(-4.98%)
Apr 20, 2022 1.970 2.320 1.930 2.010 1,759,898 +0.09(+4.69%)
Apr 19, 2022 1.810 1.960 1.810 1.920 299,226 +0.08(+4.35%)
Apr 18, 2022 1.920 1.920 1.830 1.840 449,661 -0.07(-3.66%)
Apr 14, 2022 1.960 1.965 1.870 1.910 579,135 -0.05(-2.55%)
Apr 13, 2022 1.770 1.960 1.770 1.960 607,083 +0.17(+9.50%)
Apr 12, 2022 1.880 1.900 1.780 1.790 545,658 -0.07(-3.76%)
Apr 11, 2022 2.130 2.130 1.840 1.860 1,107,835 -0.32(-14.68%)
Apr 08, 2022 2.250 2.340 2.150 2.180 558,066 -0.06(-2.68%)
Apr 07, 2022 2.250 2.340 2.220 2.240 503,036 -0.04(-1.75%)
Apr 06, 2022 2.180 2.300 2.095 2.280 690,177 +0.11(+5.07%)
Apr 05, 2022 2.200 2.235 2.170 2.170 438,600 -0.06(-2.69%)
Apr 04, 2022 2.120 2.260 2.120 2.230 506,061 +0.10(+4.69%)
Apr 01, 2022 2.070 2.150 2.010 2.130 308,964 +0.07(+3.40%)
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%)
Mar 01, 2022 2.600 2.620 2.385 2.410 3,378,202 -0.19(-7.31%)
Feb 28, 2022 2.640 2.770 2.575 2.600 641,194 -0.09(-3.35%)
Feb 25, 2022 2.730 2.700 2.610 2.690 375,077 +0.00(+0.00%)
Feb 24, 2022 2.450 2.740 2.420 2.690 788,278 +0.02(+0.75%)
Feb 23, 2022 2.820 2.830 2.650 2.670 320,081 -0.12(-4.30%)
Feb 22, 2022 2.780 2.930 2.760 2.790 471,412 -0.08(-2.79%)
Feb 18, 2022 2.870 0 -0.13(-4.33%)
Feb 17, 2022 3.090 3.090 2.970 3.000 1,099,861 -0.10(-3.23%)
Feb 16, 2022 3.180 3.250 3.100 3.100 766,505 -0.07(-2.21%)
Feb 15, 2022 3.150 3.203 3.085 3.170 529,827 +0.07(+2.26%)
Feb 14, 2022 3.070 3.139 3.040 3.100 631,711 +0.04(+1.31%)
Feb 11, 2022 3.140 3.190 3.020 3.060 509,343 -0.07(-2.24%)
Feb 10, 2022 3.120 3.315 3.050 3.130 675,136 -0.05(-1.57%)
Feb 09, 2022 3.080 3.240 3.080 3.180 498,928 +0.14(+4.61%)
Feb 08, 2022 3.060 3.100 2.955 3.040 357,058 -0.03(-0.98%)
Feb 07, 2022 2.860 3.140 2.860 3.070 854,544 +0.26(+9.25%)
Feb 04, 2022 2.690 2.850 2.660 2.810 487,371 +0.10(+3.69%)
Feb 03, 2022 2.710 2.690 2.710 412,181 -0.09(-3.21%)
Feb 02, 2022 2.980 2.980 2.770 2.800 481,053 -0.18(-6.04%)
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.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.