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 )

0.8984 -0.0886 (-8.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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, 2022 1.510 1.545 1.430 1.440 267,008 -0.08(-5.26%)
May 27, 2022 1.500 1.540 1.400 1.520 252,032 +0.06(+4.11%)
May 26, 2022 1.450 1.490 1.430 1.460 226,231 -0.02(-1.35%)
May 25, 2022 1.540 1.566 1.420 1.480 215,026 +0.01(+0.68%)
May 24, 2022 1.530 1.530 1.425 1.470 255,292 -0.04(-2.65%)
May 23, 2022 1.640 1.650 1.500 1.510 308,149 -0.13(-7.93%)
May 20, 2022 1.730 1.760 1.549 1.640 263,161 -0.03(-1.80%)
May 19, 2022 1.450 1.790 1.430 1.670 785,467 +0.20(+13.61%)
May 18, 2022 1.560 1.560 1.459 1.470 121,804 -0.10(-6.37%)
May 17, 2022 1.520 1.610 1.455 1.570 377,187 +0.15(+10.56%)
May 16, 2022 1.400 1.480 1.370 1.420 211,696 +0.01(+0.71%)
May 13, 2022 1.370 1.460 1.350 1.410 272,517 +0.06(+4.44%)
May 12, 2022 1.330 1.425 1.260 1.350 708,679 +0.02(+1.50%)
May 11, 2022 1.530 1.540 1.330 1.330 619,590 -0.23(-14.74%)
May 10, 2022 1.560 1.640 1.480 1.560 543,707 +0.02(+1.30%)
May 09, 2022 1.750 1.970 1.500 1.540 826,284 -0.17(-9.94%)
May 06, 2022 1.750 1.780 1.645 1.710 1,103,373 -0.07(-3.93%)
May 05, 2022 1.900 1.910 1.770 1.780 190,490 -0.13(-6.81%)
May 04, 2022 1.850 1.920 1.760 1.910 360,475 +0.09(+4.95%)
May 03, 2022 1.900 1.905 1.810 1.820 216,604 -0.05(-2.67%)
May 02, 2022 1.700 1.870 1.700 1.870 351,354 +0.15(+8.72%)
Apr 29, 2022 1.740 1.830 1.710 1.720 292,612 -0.03(-1.71%)
Apr 28, 2022 1.750 1.770 1.650 1.750 5,508,339 +0.00(+0.00%)
Apr 27, 2022 1.810 1.835 1.730 1.750 384,961 -0.05(-2.78%)
Apr 26, 2022 1.920 1.930 1.800 1.800 397,692 -0.16(-8.16%)
Apr 25, 2022 1.890 1.965 1.850 1.960 254,199 +0.07(+3.70%)
Apr 22, 2022 1.920 1.958 1.850 1.890 353,919 -0.02(-1.05%)
Apr 21, 2022 2.000 2.060 1.880 1.910 766,360 -0.10(-4.98%)
Apr 20, 2022 1.970 2.320 1.930 2.010 1,759,898 +0.09(+4.69%)
Apr 19, 2022 1.810 1.960 1.810 1.920 299,226 +0.08(+4.35%)
Apr 18, 2022 1.920 1.920 1.830 1.840 449,661 -0.07(-3.66%)
Apr 14, 2022 1.960 1.965 1.870 1.910 579,135 -0.05(-2.55%)
Apr 13, 2022 1.770 1.960 1.770 1.960 607,083 +0.17(+9.50%)
Apr 12, 2022 1.880 1.900 1.780 1.790 545,658 -0.07(-3.76%)
Apr 11, 2022 2.130 2.130 1.840 1.860 1,107,835 -0.32(-14.68%)
Apr 08, 2022 2.250 2.340 2.150 2.180 558,066 -0.06(-2.68%)
Apr 07, 2022 2.250 2.340 2.220 2.240 503,036 -0.04(-1.75%)
Apr 06, 2022 2.180 2.300 2.095 2.280 690,177 +0.11(+5.07%)
Apr 05, 2022 2.200 2.235 2.170 2.170 438,600 -0.06(-2.69%)
Apr 04, 2022 2.120 2.260 2.120 2.230 506,061 +0.10(+4.69%)
Apr 01, 2022 2.070 2.150 2.010 2.130 308,964 +0.07(+3.40%)
Mar 31, 2022 2.070 2.070 2.020 2.060 280,155 +0.00(+0.00%)
Mar 30, 2022 2.140 2.160 2.030 2.060 222,317 -0.07(-3.29%)
Mar 29, 2022 2.070 2.175 2.050 2.130 321,753 +0.08(+3.90%)
Mar 28, 2022 2.080 2.130 2.005 2.050 460,546 -0.05(-2.38%)
Mar 25, 2022 2.220 2.220 2.060 2.100 459,006 -0.09(-4.11%)
Mar 24, 2022 2.170 2.240 2.120 2.190 463,801 +0.03(+1.39%)
Mar 23, 2022 2.240 2.260 2.150 2.160 510,938 -0.09(-4.00%)
Mar 22, 2022 2.130 2.260 2.080 2.250 591,985 +0.12(+5.63%)
Mar 21, 2022 2.180 2.220 2.090 2.130 1,012,195 -0.05(-2.29%)
Mar 18, 2022 2.060 2.235 2.040 2.180 1,332,265 +0.07(+3.32%)
Mar 17, 2022 1.820 2.110 1.800 2.110 1,844,451 +0.27(+14.67%)
Mar 16, 2022 1.760 1.870 1.760 1.840 1,907,446 +0.11(+6.36%)
Mar 15, 2022 1.800 1.850 1.690 1.730 1,327,702 -0.09(-4.95%)
Mar 14, 2022 1.830 1.900 1.770 1.820 1,046,564 +0.00(+0.00%)
Mar 11, 2022 1.900 1.930 1.810 1.820 1,135,107 -0.07(-3.70%)
Mar 10, 2022 1.940 1.940 1.855 1.890 825,660 -0.05(-2.58%)
Mar 09, 2022 2.000 2.036 1.920 1.940 1,735,884 -0.01(-0.51%)
Mar 08, 2022 1.990 2.030 1.900 1.950 2,753,856 +0.00(+0.00%)
Mar 07, 2022 2.080 2.160 1.900 1.950 7,938,476 -0.10(-4.88%)
Mar 04, 2022 2.140 2.190 2.020 2.050 1,253,917 -0.14(-6.39%)
Mar 03, 2022 2.350 2.360 2.160 2.190 3,319,307 -0.13(-5.60%)
Mar 02, 2022 2.400 2.450 2.280 2.320 2,034,406 -0.09(-3.73%)
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.