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 )

1.120 -0.020 (-1.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Dec 31, 2018 5.080 5.790 5.025 5.750 697,000 +0.60(+11.65%)
Dec 28, 2018 4.810 5.160 4.500 5.150 1,265,400 +0.30(+6.19%)
Dec 27, 2018 4.410 4.860 4.290 4.850 1,017,938 +0.36(+8.02%)
Dec 26, 2018 4.370 4.578 4.050 4.490 925,954 +0.11(+2.51%)
Dec 24, 2018 3.680 4.380 3.600 4.380 592,000 +0.62(+16.49%)
Dec 21, 2018 3.970 4.040 3.640 3.760 682,300 -0.22(-5.53%)
Dec 20, 2018 4.190 4.230 3.890 3.980 919,431 -0.13(-3.16%)
Dec 19, 2018 4.310 4.520 4.060 4.110 611,935 -0.19(-4.42%)
Dec 18, 2018 4.430 4.610 4.180 4.300 850,083 -0.10(-2.27%)
Dec 17, 2018 5.120 5.120 4.090 4.400 1,692,298 -0.76(-14.73%)
Dec 14, 2018 5.270 5.385 5.100 5.160 371,900 -0.20(-3.73%)
Dec 13, 2018 5.290 5.360 5.170 5.360 403,053 +0.11(+2.10%)
Dec 12, 2018 5.550 5.590 4.820 5.250 1,730,586 -0.50(-8.70%)
Dec 11, 2018 5.910 6.038 5.580 5.750 385,034 -0.12(-2.04%)
Dec 10, 2018 5.710 5.910 5.620 5.870 245,162 +0.15(+2.62%)
Dec 07, 2018 5.740 5.890 5.500 5.720 375,900 -0.03(-0.52%)
Dec 06, 2018 5.830 6.010 5.590 5.750 675,269 -0.21(-3.52%)
Dec 04, 2018 6.230 6.420 5.630 5.960 834,800 -0.29(-4.64%)
Dec 03, 2018 6.230 6.550 6.170 6.250 858,597 +0.09(+1.46%)
Nov 30, 2018 5.890 6.210 5.620 6.160 687,000 +0.21(+3.53%)
Nov 29, 2018 5.170 6.010 5.150 5.950 844,169 +0.80(+15.53%)
Nov 28, 2018 5.100 5.180 4.910 5.150 1,017,548 +0.04(+0.78%)
Nov 27, 2018 5.290 5.290 5.030 5.110 524,329 -0.18(-3.40%)
Nov 26, 2018 5.740 5.740 5.260 5.290 358,190 -0.40(-7.03%)
Nov 23, 2018 5.430 5.720 5.430 5.690 206,100 +0.25(+4.60%)
Nov 21, 2018 5.440 5.440 5.440 0 -0.04(-0.73%)
Nov 20, 2018 5.550 5.870 5.402 5.480 589,106 -0.17(-3.01%)
Nov 19, 2018 5.400 5.705 5.120 5.650 554,028 +0.22(+4.05%)
Nov 16, 2018 5.480 5.560 5.205 5.430 618,000 -0.07(-1.27%)
Nov 15, 2018 5.550 5.860 5.350 5.500 490,607 -0.15(-2.65%)
Nov 14, 2018 6.020 6.130 5.500 5.650 549,372 -0.35(-5.83%)
Nov 13, 2018 6.330 6.570 6.000 6.000 484,108 -0.32(-5.06%)
Nov 12, 2018 6.170 6.480 6.080 6.320 472,042 +0.14(+2.27%)
Nov 09, 2018 6.570 6.770 6.020 6.180 682,900 -0.48(-7.21%)
Nov 08, 2018 6.690 6.900 6.500 6.660 320,803 +0.01(+0.15%)
Nov 07, 2018 6.600 7.260 6.520 6.650 681,509 +0.12(+1.84%)
Nov 06, 2018 7.860 8.040 6.305 6.530 1,125,226 -0.60(-8.42%)
Nov 05, 2018 7.160 7.300 6.941 7.130 402,714 +0.04(+0.56%)
Nov 02, 2018 6.940 7.130 6.720 7.090 331,900 +0.23(+3.35%)
Nov 01, 2018 6.200 6.940 6.160 6.860 646,489 +0.66(+10.65%)
Oct 31, 2018 6.030 6.255 5.970 6.200 303,684 +0.20(+3.33%)
Oct 30, 2018 5.890 6.070 5.730 6.000 382,252 +0.06(+1.01%)
Oct 29, 2018 6.030 6.440 5.760 5.940 501,632 -0.29(-4.65%)
Oct 26, 2018 6.620 6.740 5.930 6.230 717,900 -0.31(-4.74%)
Oct 25, 2018 6.620 6.850 6.490 6.540 583,916 +0.05(+0.77%)
Oct 24, 2018 7.070 7.460 6.420 6.490 1,043,004 -0.54(-7.68%)
Oct 23, 2018 7.550 7.800 6.720 7.030 2,135,905 -0.52(-6.89%)
Oct 22, 2018 7.450 10.11 7.400 7.550 3,260,275 -3.21(-29.83%)
Oct 19, 2018 11.00 11.07 10.30 10.76 594,700 -0.12(-1.10%)
Oct 18, 2018 11.40 11.50 10.57 10.88 782,365 -0.66(-5.72%)
Oct 17, 2018 11.85 11.85 10.88 11.54 591,401 -0.31(-2.62%)
Oct 16, 2018 12.20 12.36 11.82 11.85 264,907 -0.29(-2.39%)
Oct 15, 2018 12.30 12.38 11.78 12.14 469,657 -0.27(-2.18%)
Oct 12, 2018 12.88 13.10 12.23 12.41 467,000 -0.20(-1.59%)
Oct 11, 2018 12.49 13.14 12.16 12.61 615,543 +0.15(+1.20%)
Oct 10, 2018 13.21 13.62 12.45 12.46 564,900 -0.88(-6.60%)
Oct 09, 2018 13.06 13.52 11.85 13.34 720,649 +0.14(+1.06%)
Oct 08, 2018 13.89 13.98 12.94 13.20 339,455 -0.70(-5.04%)
Oct 05, 2018 13.95 14.54 13.65 13.90 347,700 -0.26(-1.84%)
Oct 04, 2018 13.95 14.25 13.77 14.16 354,872 +0.12(+0.85%)
Oct 03, 2018 13.35 14.25 13.35 14.04 522,418 +0.55(+4.08%)
Oct 02, 2018 13.91 14.04 13.35 13.49 414,501 -0.45(-3.23%)
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.