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 (%)
May 28, 2021 4.940 5.050 4.725 5.030 1,619,983 -0.02(-0.40%)
May 27, 2021 5.020 5.070 4.910 5.050 434,206 +0.07(+1.41%)
May 26, 2021 4.840 5.070 4.810 4.980 578,825 +0.15(+3.11%)
May 25, 2021 4.950 5.040 4.765 4.830 668,740 -0.09(-1.83%)
May 24, 2021 5.170 5.170 4.893 4.920 685,026 -0.17(-3.34%)
May 21, 2021 5.130 5.370 5.060 5.090 2,354,484 -0.03(-0.59%)
May 20, 2021 5.380 5.580 5.020 5.120 3,583,311 +0.22(+4.49%)
May 19, 2021 4.980 5.133 4.880 4.900 809,178 -0.22(-4.30%)
May 18, 2021 5.060 5.270 4.920 5.120 1,020,995 +0.19(+3.85%)
May 17, 2021 4.800 4.985 4.790 4.930 716,694 +0.11(+2.28%)
May 14, 2021 4.560 4.850 4.560 4.820 424,859 +0.26(+5.70%)
May 13, 2021 4.910 4.980 4.450 4.560 698,123 -0.28(-5.79%)
May 12, 2021 4.690 4.920 4.690 4.840 976,730 +0.06(+1.26%)
May 11, 2021 4.560 4.875 4.560 4.780 676,086 +0.06(+1.27%)
May 10, 2021 5.000 5.000 4.690 4.720 621,017 -0.06(-1.26%)
May 07, 2021 4.980 5.080 4.630 4.780 1,228,127 -0.12(-2.45%)
May 06, 2021 5.200 5.229 4.750 4.900 1,145,812 -0.22(-4.30%)
May 05, 2021 5.380 5.400 5.050 5.120 745,490 -0.23(-4.30%)
May 04, 2021 5.620 5.650 5.250 5.350 662,237 -0.33(-5.81%)
May 03, 2021 5.700 5.800 5.450 5.680 493,215 +0.02(+0.35%)
Apr 30, 2021 5.840 5.970 5.650 5.660 723,800 -0.12(-2.08%)
Apr 29, 2021 5.780 5.930 5.610 5.780 541,093 +0.04(+0.70%)
Apr 28, 2021 5.670 5.780 5.560 5.740 1,210,719 +0.10(+1.77%)
Apr 27, 2021 5.650 5.800 5.510 5.640 1,207,180 +0.01(+0.18%)
Apr 26, 2021 5.440 5.810 5.410 5.630 1,064,103 +0.20(+3.68%)
Apr 23, 2021 5.110 5.500 5.030 5.430 724,900 +0.35(+6.89%)
Apr 22, 2021 4.890 5.280 4.720 5.080 929,710 +0.20(+4.10%)
Apr 21, 2021 4.710 4.940 4.600 4.880 422,466 +0.16(+3.39%)
Apr 20, 2021 4.650 4.810 4.600 4.720 450,607 +0.04(+0.85%)
Apr 19, 2021 4.900 5.010 4.610 4.680 1,136,681 -0.25(-5.07%)
Apr 16, 2021 5.030 5.030 4.810 4.930 757,900 -0.11(-2.18%)
Apr 15, 2021 5.170 5.210 4.930 5.040 329,706 +0.00(+0.00%)
Apr 14, 2021 5.110 5.320 5.030 5.040 484,905 -0.03(-0.59%)
Apr 13, 2021 4.950 5.080 4.890 5.070 391,401 +0.10(+2.01%)
Apr 12, 2021 5.050 5.110 4.870 4.970 426,994 -0.08(-1.58%)
Apr 09, 2021 5.080 5.390 4.920 5.050 942,300 -0.08(-1.56%)
Apr 08, 2021 5.050 5.180 5.030 5.130 384,972 +0.16(+3.22%)
Apr 07, 2021 5.230 5.250 4.870 4.970 1,253,244 -0.30(-5.69%)
Apr 06, 2021 5.640 5.640 5.110 5.270 520,386 -0.34(-6.06%)
Apr 05, 2021 5.630 5.770 5.440 5.610 518,705 +0.11(+2.00%)
Apr 01, 2021 5.360 5.858 5.320 5.500 907,200 +0.19(+3.58%)
Mar 31, 2021 5.120 5.520 5.090 5.310 773,439 +0.26(+5.15%)
Mar 30, 2021 4.900 5.130 4.800 5.050 485,219 +0.11(+2.23%)
Mar 29, 2021 5.080 5.190 4.900 4.940 1,144,682 -0.19(-3.70%)
Mar 26, 2021 5.260 5.310 4.910 5.130 1,000,700 -0.12(-2.29%)
Mar 25, 2021 5.000 5.290 4.750 5.250 994,652 +0.18(+3.55%)
Mar 24, 2021 5.500 5.510 5.010 5.070 733,536 -0.31(-5.76%)
Mar 23, 2021 5.800 5.860 5.320 5.380 1,277,013 -0.34(-5.94%)
Mar 22, 2021 5.300 6.050 5.200 5.720 1,624,507 +0.55(+10.64%)
Mar 19, 2021 5.280 5.390 5.080 5.170 985,900 -0.03(-0.58%)
Mar 18, 2021 5.290 5.560 5.150 5.200 588,456 -0.21(-3.88%)
Mar 17, 2021 5.290 5.490 5.050 5.410 602,931 +0.07(+1.31%)
Mar 16, 2021 5.370 5.500 5.160 5.340 638,758 -0.02(-0.37%)
Mar 15, 2021 5.470 5.580 5.300 5.360 573,904 -0.12(-2.19%)
Mar 12, 2021 5.520 5.540 5.240 5.480 465,700 -0.05(-0.90%)
Mar 11, 2021 5.400 5.553 5.350 5.530 503,039 +0.23(+4.34%)
Mar 10, 2021 5.450 5.600 5.260 5.300 438,526 -0.02(-0.38%)
Mar 09, 2021 5.000 5.390 5.000 5.320 773,643 +0.42(+8.57%)
Mar 08, 2021 5.140 5.180 4.860 4.900 722,468 -0.23(-4.48%)
Mar 05, 2021 5.010 5.130 4.520 5.130 1,310,500 +0.12(+2.40%)
Mar 04, 2021 5.280 5.320 4.790 5.010 1,188,795 -0.24(-4.57%)
Mar 03, 2021 5.400 5.550 5.250 5.250 622,419 -0.18(-3.31%)
Mar 02, 2021 5.690 5.770 5.410 5.430 638,574 -0.30(-5.24%)
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.