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 )

1.085 +0.005 (+0.44%)
Streaming Delayed Price Updated: 11:52 AM EDT, Apr 25, 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 (%)
Aug 31, 2022 1.940 2.060 1.925 1.980 146,465 +0.04(+2.06%)
Aug 30, 2022 2.050 2.092 1.920 1.940 177,280 -0.11(-5.37%)
Aug 29, 2022 2.050 2.170 2.030 2.050 155,370 -0.04(-1.91%)
Aug 26, 2022 2.210 2.240 2.050 2.090 225,588 -0.13(-5.86%)
Aug 25, 2022 2.270 2.330 2.175 2.220 153,505 +0.00(+0.00%)
Aug 24, 2022 2.180 2.290 2.170 2.220 181,210 +0.05(+2.30%)
Aug 23, 2022 2.100 2.200 2.074 2.170 245,245 +0.07(+3.33%)
Aug 22, 2022 2.100 2.120 2.040 2.100 169,942 -0.01(-0.47%)
Aug 19, 2022 2.070 2.140 2.070 2.110 142,209 -0.02(-0.94%)
Aug 18, 2022 2.120 2.130 2.000 2.130 295,128 +0.04(+1.91%)
Aug 17, 2022 2.170 2.270 2.080 2.090 349,176 -0.14(-6.28%)
Aug 16, 2022 2.430 2.430 2.210 2.230 456,796 -0.18(-7.47%)
Aug 15, 2022 2.400 2.530 2.350 2.410 315,733 +0.03(+1.26%)
Aug 12, 2022 2.270 2.540 2.270 2.380 567,635 +0.13(+5.78%)
Aug 11, 2022 2.280 2.360 2.210 2.250 201,842 -0.05(-2.17%)
Aug 10, 2022 2.290 2.340 2.220 2.300 216,951 +0.08(+3.60%)
Aug 09, 2022 2.200 2.380 2.190 2.220 348,142 +0.00(+0.00%)
Aug 08, 2022 2.370 2.370 2.150 2.220 332,611 -0.12(-5.13%)
Aug 05, 2022 2.290 2.400 2.180 2.340 259,995 +0.02(+0.86%)
Aug 04, 2022 2.080 2.330 1.969 2.320 516,255 +0.38(+19.59%)
Aug 03, 2022 1.780 2.030 1.780 1.940 368,751 +0.18(+10.23%)
Aug 02, 2022 1.710 1.830 1.710 1.760 119,685 +0.02(+1.15%)
Aug 01, 2022 1.820 1.840 1.730 1.740 138,501 -0.11(-5.95%)
Jul 29, 2022 1.890 1.930 1.833 1.850 172,589 -0.04(-2.12%)
Jul 28, 2022 1.870 1.940 1.757 1.890 301,722 +0.06(+3.28%)
Jul 27, 2022 1.850 1.850 1.800 1.830 67,417 +0.00(+0.00%)
Jul 26, 2022 1.780 1.890 1.720 1.830 293,601 +0.02(+1.10%)
Jul 25, 2022 1.820 1.840 1.780 1.810 99,409 -0.01(-0.55%)
Jul 22, 2022 1.920 1.930 1.810 1.820 140,168 -0.08(-4.21%)
Jul 21, 2022 1.840 1.920 1.840 1.900 133,034 +0.06(+3.26%)
Jul 20, 2022 1.810 1.940 1.810 1.840 268,319 +0.03(+1.66%)
Jul 19, 2022 1.720 1.880 1.720 1.810 198,127 +0.09(+5.23%)
Jul 18, 2022 1.710 1.810 1.705 1.720 121,919 +0.01(+0.58%)
Jul 15, 2022 1.720 1.760 1.640 1.710 187,235 -0.01(-0.58%)
Jul 14, 2022 1.750 1.760 1.702 1.720 115,465 -0.04(-2.27%)
Jul 13, 2022 1.710 1.835 1.690 1.760 182,315 +0.00(+0.00%)
Jul 12, 2022 1.710 1.788 1.660 1.760 122,578 +0.05(+2.92%)
Jul 11, 2022 1.840 1.850 1.710 1.710 188,718 -0.16(-8.56%)
Jul 08, 2022 1.810 1.914 1.810 1.870 205,213 +0.03(+1.63%)
Jul 07, 2022 1.730 1.880 1.730 1.840 375,423 +0.11(+6.36%)
Jul 06, 2022 1.650 1.800 1.650 1.730 389,342 +0.07(+4.22%)
Jul 05, 2022 1.600 1.787 1.600 1.660 873,296 +0.01(+0.61%)
Jul 01, 2022 1.700 1.750 1.610 1.650 403,749 -0.05(-2.94%)
Jun 30, 2022 1.710 1.760 1.630 1.700 331,098 -0.01(-0.58%)
Jun 29, 2022 1.770 1.770 1.680 1.710 188,431 -0.03(-1.72%)
Jun 28, 2022 1.700 1.850 1.670 1.740 314,595 +0.04(+2.35%)
Jun 27, 2022 1.650 1.760 1.608 1.700 228,364 +0.08(+4.94%)
Jun 24, 2022 1.720 1.790 1.605 1.620 911,545 -0.12(-6.90%)
Jun 23, 2022 1.750 1.850 1.660 1.740 683,762 +0.01(+0.58%)
Jun 22, 2022 1.720 1.819 1.680 1.730 334,836 +0.05(+2.98%)
Jun 21, 2022 1.790 1.870 1.660 1.680 321,043 -0.10(-5.62%)
Jun 17, 2022 1.580 1.910 1.580 1.780 1,468,069 +0.18(+11.25%)
Jun 16, 2022 1.550 1.640 1.525 1.600 242,683 -0.01(-0.62%)
Jun 15, 2022 1.480 1.691 1.480 1.610 726,924 +0.13(+8.78%)
Jun 14, 2022 1.530 1.570 1.460 1.480 363,508 -0.05(-3.27%)
Jun 13, 2022 1.590 1.590 1.440 1.530 429,083 -0.07(-4.38%)
Jun 10, 2022 1.620 1.675 1.570 1.600 413,973 -0.06(-3.61%)
Jun 09, 2022 1.690 1.750 1.646 1.660 459,764 -0.04(-2.35%)
Jun 08, 2022 1.600 1.800 1.600 1.700 485,092 +0.08(+4.94%)
Jun 07, 2022 1.500 1.630 1.440 1.620 307,253 +0.10(+6.58%)
Jun 06, 2022 1.710 1.710 1.510 1.520 410,394 -0.15(-8.98%)
Jun 03, 2022 1.440 1.855 1.440 1.670 1,699,752 +0.24(+16.78%)
Jun 02, 2022 1.430 1.475 1.420 1.430 137,857 -0.02(-1.38%)
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.