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 )

1.100 -0.050 (-4.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 (%)
Nov 30, 2022 2.250 2.380 2.150 2.170 356,750 -0.02(-0.91%)
Nov 29, 2022 2.150 2.280 2.100 2.190 469,632 +0.08(+3.79%)
Nov 28, 2022 2.200 2.295 2.090 2.110 284,185 -0.09(-4.09%)
Nov 25, 2022 2.260 2.400 2.190 2.200 152,004 -0.03(-1.35%)
Nov 23, 2022 2.410 2.520 2.180 2.230 426,244 -0.21(-8.61%)
Nov 22, 2022 2.540 2.540 2.300 2.440 588,941 -0.09(-3.56%)
Nov 21, 2022 2.310 2.540 2.300 2.530 429,329 +0.17(+7.20%)
Nov 18, 2022 2.420 2.430 2.320 2.360 362,872 +0.01(+0.43%)
Nov 17, 2022 2.210 2.390 2.200 2.350 418,936 +0.00(+0.00%)
Nov 16, 2022 2.370 2.380 2.240 2.350 761,191 -0.03(-1.26%)
Nov 15, 2022 2.510 2.610 2.317 2.380 654,367 -0.14(-5.56%)
Nov 14, 2022 2.520 2.650 2.431 2.520 1,479,907 +0.01(+0.40%)
Nov 11, 2022 2.300 2.570 2.280 2.510 923,215 +0.29(+13.06%)
Nov 10, 2022 2.100 2.250 2.030 2.220 625,410 +0.12(+5.71%)
Nov 09, 2022 2.200 2.270 2.037 2.100 1,413,574 +0.02(+0.96%)
Nov 08, 2022 1.780 2.150 1.700 2.080 1,471,083 +0.42(+25.30%)
Nov 07, 2022 1.630 1.710 1.570 1.660 294,142 +0.06(+3.75%)
Nov 04, 2022 1.620 1.640 1.560 1.600 391,868 +0.01(+0.63%)
Nov 03, 2022 1.500 1.630 1.464 1.590 281,073 +0.08(+5.30%)
Nov 02, 2022 1.470 1.530 1.410 1.510 197,303 +0.06(+4.14%)
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.