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 (%)
Jul 29, 2016 7.880 8.140 7.800 8.120 55,704 +0.24(+3.05%)
Jul 28, 2016 7.980 8.036 7.670 7.880 79,543 -0.16(-1.99%)
Jul 27, 2016 7.900 8.150 7.740 8.040 105,968 +0.20(+2.55%)
Jul 26, 2016 7.500 7.910 7.500 7.840 56,613 +0.36(+4.81%)
Jul 25, 2016 7.600 7.740 7.360 7.480 71,899 -0.10(-1.32%)
Jul 22, 2016 7.660 7.995 7.510 7.580 160,253 -0.12(-1.56%)
Jul 21, 2016 7.150 8.130 7.150 7.700 203,568 +0.59(+8.30%)
Jul 20, 2016 7.310 7.410 6.960 7.110 511,130 -0.22(-3.00%)
Jul 19, 2016 7.770 7.850 7.260 7.330 196,568 -0.47(-6.03%)
Jul 18, 2016 8.070 8.100 7.750 7.800 127,116 -0.23(-2.86%)
Jul 15, 2016 8.110 8.269 7.930 8.030 135,798 -0.11(-1.35%)
Jul 14, 2016 8.430 8.430 8.130 8.140 62,519 -0.26(-3.10%)
Jul 13, 2016 8.850 8.850 8.370 8.400 98,185 -0.32(-3.67%)
Jul 12, 2016 8.950 9.090 8.580 8.720 126,746 -0.22(-2.46%)
Jul 11, 2016 8.900 8.960 8.710 8.940 159,645 +0.14(+1.59%)
Jul 08, 2016 8.790 8.910 8.400 8.800 148,707 +0.02(+0.23%)
Jul 07, 2016 8.780 9.109 8.510 8.780 118,473 -0.13(-1.46%)
Jul 05, 2016 8.990 8.990 8.650 8.910 149,620 -0.22(-2.41%)
Jul 01, 2016 8.100 9.130 9.130 9.130 153,900 +0.98(+12.02%)
Jun 30, 2016 8.445 8.470 8.060 8.150 67,648 -0.11(-1.33%)
Jun 29, 2016 8.320 8.330 7.950 8.260 209,033 +0.14(+1.72%)
Jun 28, 2016 8.240 8.360 8.060 8.120 74,438 +0.10(+1.25%)
Jun 27, 2016 8.650 8.650 7.760 8.020 177,840 -0.57(-6.64%)
Jun 24, 2016 8.000 8.990 7.750 8.590 200,080 -0.64(-6.93%)
Jun 23, 2016 9.050 9.330 8.530 9.230 39,065 +0.35(+3.94%)
Jun 22, 2016 9.020 9.290 8.600 8.880 122,802 -0.10(-1.11%)
Jun 21, 2016 9.200 9.590 8.950 8.980 116,831 -0.12(-1.32%)
Jun 20, 2016 9.210 10.37 9.020 9.100 340,177 +0.05(+0.55%)
Jun 17, 2016 9.220 9.460 8.990 9.050 125,686 -0.21(-2.27%)
Jun 16, 2016 9.040 9.330 8.900 9.260 55,355 +0.16(+1.76%)
Jun 15, 2016 9.210 9.530 8.920 9.100 117,623 -0.06(-0.66%)
Jun 14, 2016 8.940 9.260 8.890 9.160 136,649 +0.11(+1.22%)
Jun 13, 2016 9.240 9.520 8.895 9.050 137,007 -0.29(-3.10%)
Jun 10, 2016 9.000 9.990 8.990 9.340 215,077 +0.17(+1.85%)
Jun 09, 2016 10.20 10.52 9.140 9.170 160,892 -1.11(-10.80%)
Jun 08, 2016 10.83 10.85 10.24 10.28 82,690 -0.61(-5.60%)
Jun 07, 2016 10.95 11.05 10.80 10.89 78,322 -0.14(-1.27%)
Jun 06, 2016 11.48 11.59 10.86 11.03 270,639 -0.09(-0.81%)
Jun 03, 2016 11.00 11.21 10.71 11.12 219,982 +0.06(+0.54%)
Jun 02, 2016 10.24 11.25 10.07 11.06 186,862 +0.86(+8.43%)
Jun 01, 2016 10.29 10.37 10.00 10.20 156,126 -0.09(-0.87%)
May 31, 2016 9.810 10.36 9.800 10.29 130,726 +0.44(+4.47%)
May 27, 2016 10.05 9.850 9.850 9.850 88,200 -0.15(-1.50%)
May 26, 2016 10.48 10.48 9.880 10.00 164,005 -0.27(-2.63%)
May 25, 2016 10.55 10.68 10.12 10.27 77,080 -0.16(-1.53%)
May 24, 2016 10.63 10.65 10.38 10.43 162,502 -0.12(-1.14%)
May 23, 2016 10.19 10.78 10.16 10.55 330,472 +0.44(+4.35%)
May 20, 2016 9.660 10.19 9.440 10.11 83,263 +0.56(+5.86%)
May 19, 2016 9.390 9.760 9.040 9.550 177,249 +0.23(+2.47%)
May 18, 2016 9.000 9.480 8.840 9.320 71,990 +0.28(+3.10%)
May 17, 2016 9.040 9.401 9.000 9.040 56,392 -0.18(-1.95%)
May 16, 2016 8.570 9.240 8.410 9.220 70,246 +0.82(+9.76%)
May 13, 2016 8.190 8.600 8.105 8.400 54,258 +0.15(+1.82%)
May 12, 2016 8.830 9.310 8.155 8.250 192,340 -0.60(-6.78%)
May 11, 2016 9.820 9.820 8.830 8.850 67,342 -1.02(-10.33%)
May 10, 2016 9.590 9.950 9.480 9.870 77,125 +0.34(+3.57%)
May 09, 2016 8.760 9.656 8.570 9.530 86,678 +0.84(+9.67%)
May 06, 2016 8.660 8.820 8.301 8.690 124,155 -0.06(-0.69%)
May 05, 2016 9.130 9.130 8.690 8.750 130,842 -0.40(-4.37%)
May 04, 2016 9.700 9.700 9.100 9.150 105,373 -0.56(-5.77%)
May 03, 2016 9.850 9.990 9.510 9.710 157,363 -0.06(-0.61%)
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.