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 )

1.080 UNCHANGED
Streaming Delayed Price Updated: 11:22 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 (%)
Sep 30, 2022 1.080 1.090 1.010 1.075 317,129 +0.01(+1.42%)
Sep 29, 2022 1.150 1.160 1.020 1.060 597,621 -0.09(-7.83%)
Sep 28, 2022 1.100 1.190 1.090 1.150 528,664 +0.04(+3.60%)
Sep 27, 2022 1.200 1.240 1.090 1.110 584,206 -0.09(-7.50%)
Sep 26, 2022 1.160 1.240 1.160 1.200 270,218 +0.03(+2.56%)
Sep 23, 2022 1.350 1.400 1.100 1.170 1,155,576 -0.16(-12.03%)
Sep 22, 2022 1.360 1.400 1.290 1.330 246,976 -0.03(-2.21%)
Sep 21, 2022 1.480 1.490 1.360 1.360 460,596 -0.13(-8.72%)
Sep 20, 2022 1.490 1.560 1.480 1.490 127,963 -0.04(-2.61%)
Sep 19, 2022 1.550 1.600 1.360 1.530 539,852 +0.00(+0.00%)
Sep 16, 2022 1.620 1.645 1.500 1.530 288,750 -0.09(-5.56%)
Sep 15, 2022 1.650 1.700 1.620 1.620 173,715 -0.03(-1.82%)
Sep 14, 2022 1.780 1.787 1.620 1.650 380,039 -0.12(-6.78%)
Sep 13, 2022 1.870 1.900 1.760 1.770 340,622 -0.17(-8.76%)
Sep 12, 2022 1.900 1.970 1.850 1.940 389,240 +0.02(+1.04%)
Sep 09, 2022 2.120 2.120 1.890 1.920 697,469 -0.12(-5.88%)
Sep 08, 2022 1.860 2.080 1.850 2.040 270,807 +0.18(+9.68%)
Sep 07, 2022 1.930 1.983 1.830 1.860 404,432 -0.07(-3.63%)
Sep 06, 2022 2.060 2.070 1.930 1.930 135,291 -0.09(-4.46%)
Sep 02, 2022 1.950 2.060 1.934 2.020 179,436 +0.10(+5.21%)
Sep 01, 2022 2.000 2.010 1.900 1.920 163,719 -0.06(-3.03%)
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%)
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.