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 )

1.170 +0.050 (+4.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 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 (%)
May 31, 2017 5.400 5.420 5.080 5.280 304,254 -0.05(-0.94%)
May 30, 2017 5.360 5.580 5.261 5.330 414,031 +0.01(+0.19%)
May 26, 2017 5.300 5.520 5.270 5.320 202,202 +0.02(+0.38%)
May 25, 2017 5.320 5.380 5.280 5.300 171,864 -0.02(-0.38%)
May 24, 2017 5.350 5.410 5.300 5.320 164,346 -0.02(-0.37%)
May 23, 2017 5.380 5.474 5.320 5.340 158,841 -0.07(-1.29%)
May 22, 2017 5.430 5.480 5.320 5.410 135,414 +0.02(+0.37%)
May 19, 2017 5.450 5.550 5.340 5.390 97,992 -0.02(-0.37%)
May 18, 2017 5.530 5.580 5.160 5.410 283,355 -0.10(-1.81%)
May 17, 2017 5.550 5.650 5.350 5.510 406,279 -0.03(-0.54%)
May 16, 2017 5.130 5.807 5.100 5.540 397,844 +0.41(+7.99%)
May 15, 2017 5.180 5.270 5.048 5.130 235,761 +0.00(+0.00%)
May 12, 2017 4.760 5.270 4.760 5.130 349,687 +0.35(+7.32%)
May 11, 2017 4.840 4.880 4.570 4.780 240,932 -0.06(-1.24%)
May 10, 2017 4.800 5.050 4.800 4.840 311,171 -0.09(-1.83%)
May 09, 2017 5.000 5.030 4.620 4.930 270,332 -0.07(-1.40%)
May 08, 2017 5.320 5.320 4.930 5.000 194,720 -0.28(-5.30%)
May 05, 2017 5.190 5.300 5.110 5.280 179,854 +0.10(+1.93%)
May 04, 2017 5.300 5.300 5.010 5.180 206,196 -0.07(-1.33%)
May 03, 2017 5.280 5.320 5.200 5.250 131,984 -0.05(-0.94%)
May 02, 2017 5.410 5.450 5.161 5.300 215,250 -0.06(-1.12%)
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.