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 (%)
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%)
May 01, 2017 5.390 5.480 5.300 5.360 135,173 -0.03(-0.56%)
Apr 28, 2017 5.550 5.675 5.350 5.390 142,449 -0.17(-3.06%)
Apr 27, 2017 5.570 5.673 5.480 5.560 155,726 +0.00(+0.00%)
Apr 26, 2017 5.490 5.750 5.400 5.560 196,529 +0.08(+1.46%)
Apr 25, 2017 5.440 5.520 5.320 5.480 149,791 +0.08(+1.48%)
Apr 24, 2017 5.570 5.618 5.320 5.400 201,715 -0.06(-1.10%)
Apr 21, 2017 5.600 5.700 5.400 5.460 182,358 -0.22(-3.87%)
Apr 20, 2017 5.500 5.820 5.360 5.680 414,820 +0.27(+4.99%)
Apr 19, 2017 5.720 5.720 5.362 5.410 243,124 -0.24(-4.25%)
Apr 18, 2017 5.900 5.900 5.580 5.650 133,751 -0.23(-3.91%)
Apr 17, 2017 5.770 5.890 5.621 5.880 255,735 +0.16(+2.80%)
Apr 13, 2017 5.800 5.800 5.580 5.720 98,384 -0.05(-0.87%)
Apr 12, 2017 5.800 5.870 5.600 5.770 178,280 -0.01(-0.17%)
Apr 11, 2017 5.760 5.900 5.710 5.780 133,693 +0.02(+0.35%)
Apr 10, 2017 5.740 5.840 5.700 5.760 157,973 +0.06(+1.05%)
Apr 07, 2017 5.470 5.880 5.430 5.700 232,341 +0.20(+3.64%)
Apr 06, 2017 6.010 6.025 5.530 5.500 480,031 -0.51(-8.49%)
Apr 05, 2017 6.070 6.500 5.910 6.010 568,127 -0.06(-0.99%)
Apr 04, 2017 5.870 6.270 5.586 6.070 451,557 +0.24(+4.12%)
Apr 03, 2017 5.560 5.970 5.550 5.830 386,697 +0.32(+5.81%)
Mar 31, 2017 5.350 5.780 5.344 5.510 755,099 +0.20(+3.77%)
Mar 30, 2017 4.950 5.320 4.902 5.310 406,440 +0.38(+7.71%)
Mar 29, 2017 4.920 5.020 4.770 4.930 533,888 +0.34(+7.41%)
Mar 28, 2017 4.550 4.740 4.550 4.590 189,121 +0.02(+0.44%)
Mar 27, 2017 4.240 4.640 4.151 4.570 234,529 +0.29(+6.78%)
Mar 24, 2017 4.250 4.400 4.230 4.280 175,951 +0.01(+0.23%)
Mar 23, 2017 4.290 4.370 4.200 4.270 94,202 -0.03(-0.70%)
Mar 22, 2017 4.170 4.350 3.900 4.300 2,162,383 +0.01(+0.23%)
Mar 21, 2017 4.640 4.700 4.250 4.290 232,067 -0.33(-7.14%)
Mar 20, 2017 4.760 4.780 4.520 4.620 254,515 -0.13(-2.74%)
Mar 17, 2017 4.790 4.820 4.580 4.750 114,412 +0.00(+0.00%)
Mar 16, 2017 4.790 4.790 4.560 4.750 146,217 +0.00(+0.00%)
Mar 15, 2017 4.740 4.850 4.470 4.750 328,177 +0.02(+0.42%)
Mar 14, 2017 5.020 5.020 4.510 4.730 383,770 -0.16(-3.27%)
Mar 13, 2017 5.340 5.650 4.572 4.890 1,096,985 +0.28(+6.07%)
Mar 10, 2017 4.290 4.690 4.220 4.610 517,237 +0.38(+8.98%)
Mar 09, 2017 4.300 4.339 4.160 4.230 99,169 -0.01(-0.24%)
Mar 08, 2017 4.200 4.320 4.200 4.240 80,414 +0.04(+0.95%)
Mar 07, 2017 4.360 4.467 4.130 4.200 105,852 -0.15(-3.45%)
Mar 06, 2017 4.570 4.640 4.220 4.350 176,349 -0.26(-5.64%)
Mar 03, 2017 4.200 4.700 4.145 4.610 438,344 +0.44(+10.55%)
Mar 02, 2017 4.010 4.250 4.010 4.170 361,579 +0.21(+5.30%)
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.