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 31, 2020 9.040 9.400 8.820 9.350 699,100 +0.35(+3.89%)
Jul 30, 2020 8.850 9.120 8.850 9.000 446,410 +0.03(+0.33%)
Jul 29, 2020 8.860 9.130 8.810 8.970 599,399 +0.06(+0.67%)
Jul 28, 2020 9.100 9.100 8.800 8.910 627,488 -0.17(-1.87%)
Jul 27, 2020 8.870 9.160 8.810 9.080 356,054 +0.28(+3.18%)
Jul 24, 2020 9.440 9.551 8.640 8.800 792,300 -0.51(-5.48%)
Jul 23, 2020 9.830 9.920 9.050 9.310 782,053 -0.62(-6.24%)
Jul 22, 2020 9.530 10.49 9.150 9.930 1,285,270 +0.37(+3.87%)
Jul 21, 2020 9.200 10.09 9.090 9.560 1,630,729 +0.50(+5.52%)
Jul 20, 2020 8.510 9.150 8.510 9.060 816,537 +0.46(+5.35%)
Jul 17, 2020 8.560 8.750 8.430 8.600 1,050,000 +0.06(+0.70%)
Jul 16, 2020 8.640 8.705 8.330 8.540 526,543 -0.20(-2.29%)
Jul 15, 2020 8.680 9.240 8.520 8.740 2,024,102 +0.24(+2.82%)
Jul 14, 2020 8.890 9.090 8.460 8.500 1,230,637 -0.44(-4.92%)
Jul 13, 2020 9.200 9.470 8.900 8.940 541,695 -0.29(-3.14%)
Jul 10, 2020 9.290 9.750 9.050 9.230 978,700 -0.08(-0.86%)
Jul 09, 2020 9.290 9.420 8.971 9.310 645,879 -0.09(-0.96%)
Jul 08, 2020 9.720 9.820 9.220 9.400 603,200 -0.28(-2.89%)
Jul 07, 2020 9.550 9.860 9.260 9.680 496,861 +0.21(+2.22%)
Jul 06, 2020 9.710 9.890 9.170 9.470 640,199 -0.32(-3.27%)
Jul 02, 2020 9.700 10.19 9.390 9.790 696,300 -0.20(-2.00%)
Jul 01, 2020 10.35 10.50 9.580 9.990 801,707 -0.02(-0.20%)
Jun 30, 2020 9.140 10.16 9.010 10.01 1,177,876 +0.72(+7.75%)
Jun 29, 2020 9.740 9.790 9.100 9.290 718,984 -0.19(-2.00%)
Jun 26, 2020 9.420 9.800 9.085 9.480 1,016,000 +0.17(+1.83%)
Jun 25, 2020 9.470 9.490 8.930 9.310 1,554,621 -0.28(-2.92%)
Jun 24, 2020 9.530 9.870 9.260 9.590 663,617 -0.04(-0.42%)
Jun 23, 2020 9.490 10.17 9.420 9.630 976,940 +0.08(+0.84%)
Jun 22, 2020 9.980 9.980 9.380 9.550 1,124,587 -0.61(-6.00%)
Jun 19, 2020 9.930 10.23 9.650 10.16 1,415,800 +0.16(+1.60%)
Jun 18, 2020 10.20 10.43 9.830 10.00 533,654 -0.04(-0.40%)
Jun 17, 2020 10.39 10.63 10.00 10.04 617,797 -0.47(-4.47%)
Jun 16, 2020 10.52 10.60 9.990 10.51 967,146 +0.08(+0.77%)
Jun 15, 2020 8.900 10.55 8.850 10.43 1,006,362 +0.49(+4.93%)
Jun 12, 2020 9.870 10.63 9.600 9.940 929,600 +0.37(+3.87%)
Jun 11, 2020 10.25 10.31 9.310 9.570 1,471,061 -1.32(-12.12%)
Jun 10, 2020 11.14 11.20 10.26 10.89 1,380,227 -0.26(-2.33%)
Jun 09, 2020 11.06 11.64 10.85 11.15 908,586 +0.03(+0.27%)
Jun 08, 2020 11.25 11.30 10.67 11.12 1,202,203 -0.13(-1.16%)
Jun 05, 2020 11.05 11.94 11.02 11.25 1,494,300 -0.14(-1.23%)
Jun 04, 2020 11.52 11.97 10.63 11.39 2,051,066 -0.50(-4.21%)
Jun 03, 2020 11.40 12.12 11.21 11.89 5,678,461 -0.21(-1.74%)
Jun 02, 2020 12.32 12.48 11.53 12.10 8,483,292 +0.46(+3.95%)
Jun 01, 2020 9.950 13.40 9.850 11.64 20,657,506 +0.57(+5.15%)
May 29, 2020 10.04 12.77 7.800 11.07 113,528,896 +6.21(+127.78%)
May 28, 2020 4.780 5.100 4.750 4.860 557,403 +0.08(+1.67%)
May 27, 2020 5.290 5.330 4.650 4.780 859,884 -0.52(-9.81%)
May 26, 2020 5.910 6.030 5.270 5.300 1,235,873 -0.47(-8.15%)
May 22, 2020 5.750 6.050 5.550 5.770 1,374,900 -0.10(-1.70%)
May 21, 2020 5.370 5.950 5.020 5.870 1,495,638 +0.40(+7.31%)
May 20, 2020 5.200 5.750 5.180 5.470 556,792 +0.30(+5.80%)
May 19, 2020 5.300 5.470 5.050 5.170 414,164 -0.07(-1.34%)
May 18, 2020 4.920 5.840 4.810 5.240 2,515,997 +0.59(+12.69%)
May 15, 2020 4.300 4.800 4.210 4.650 339,300 +0.30(+6.90%)
May 14, 2020 4.790 4.790 4.050 4.350 806,391 -0.19(-4.19%)
May 13, 2020 4.930 4.990 4.000 4.540 948,914 -0.39(-7.91%)
May 12, 2020 4.800 5.080 4.570 4.930 1,122,141 +0.36(+7.88%)
May 11, 2020 4.680 4.780 4.400 4.570 3,045,994 +0.13(+2.93%)
May 08, 2020 3.610 5.000 3.540 4.440 3,186,000 +0.87(+24.37%)
May 07, 2020 3.660 3.760 3.540 3.570 409,203 -0.07(-1.92%)
May 06, 2020 3.540 3.690 3.360 3.640 334,237 +0.10(+2.82%)
May 05, 2020 3.410 3.550 3.300 3.540 536,603 +0.18(+5.36%)
May 04, 2020 3.330 3.550 3.200 3.360 466,907 +0.01(+0.30%)
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.