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, 2023 0.9100 1.000 0.9051 0.9421 560,797 +0.05(+5.85%)
Jul 28, 2023 0.8732 0.9090 0.8675 0.8900 232,541 +0.02(+2.30%)
Jul 27, 2023 0.9298 0.9300 0.8700 0.8700 1,051,503 -0.06(-6.45%)
Jul 26, 2023 0.8907 0.9305 0.8800 0.9300 270,690 +0.05(+5.68%)
Jul 25, 2023 0.9200 0.9386 0.8750 0.8800 1,019,713 -0.06(-6.04%)
Jul 24, 2023 0.9500 0.9600 0.9250 0.9366 383,008 -0.00(-0.48%)
Jul 21, 2023 0.9500 0.9536 0.9100 0.9411 246,987 +0.01(+0.65%)
Jul 20, 2023 1.050 1.050 0.9189 0.9350 1,072,952 -0.10(-10.10%)
Jul 19, 2023 0.9500 1.090 0.9301 1.040 1,188,285 +0.09(+9.00%)
Jul 18, 2023 0.9010 0.9542 0.8950 0.9541 899,071 +0.05(+5.91%)
Jul 17, 2023 0.9000 0.9363 0.8900 0.9009 1,204,277 -0.00(-0.01%)
Jul 14, 2023 0.9303 0.9355 0.9000 0.9010 722,511 -0.03(-3.12%)
Jul 13, 2023 0.9300 0.9616 0.9250 0.9300 345,511 -0.00(-0.06%)
Jul 12, 2023 0.9500 0.9599 0.9248 0.9306 488,487 -0.00(-0.36%)
Jul 11, 2023 0.9300 0.9499 0.9150 0.9340 493,411 +0.01(+0.61%)
Jul 10, 2023 0.9100 0.9399 0.9000 0.9283 1,097,683 +0.03(+3.14%)
Jul 07, 2023 0.9300 0.9386 0.9000 0.9000 1,015,078 -0.03(-3.06%)
Jul 06, 2023 0.9400 0.9619 0.9205 0.9284 533,839 -0.01(-0.90%)
Jul 05, 2023 0.9330 0.9800 0.9299 0.9368 671,271 +0.00(+0.45%)
Jul 03, 2023 0.9250 0.9468 0.9201 0.9326 295,363 +0.01(+0.82%)
Jun 30, 2023 0.9448 0.9596 0.9057 0.9250 2,810,018 -0.01(-1.18%)
Jun 29, 2023 0.9000 0.9600 0.9000 0.9360 676,326 +0.02(+2.65%)
Jun 28, 2023 0.9028 0.9700 0.8900 0.9118 1,127,955 +0.01(+1.00%)
Jun 27, 2023 0.9180 0.9264 0.8815 0.9028 1,260,131 -0.02(-1.71%)
Jun 26, 2023 0.9350 0.9499 0.9050 0.9185 1,126,982 -0.03(-3.32%)
Jun 23, 2023 0.9800 0.9869 0.9350 0.9500 1,036,449 -0.04(-4.04%)
Jun 22, 2023 0.9948 1.000 0.9562 0.9900 1,046,942 -0.02(-1.98%)
Jun 21, 2023 1.020 1.028 0.9100 1.010 2,415,217 -0.03(-2.88%)
Jun 20, 2023 1.010 1.065 0.9905 1.040 1,095,760 +0.02(+1.96%)
Jun 16, 2023 1.020 1.030 0.9700 1.020 1,327,420 +0.01(+0.99%)
Jun 15, 2023 1.010 1.060 1.010 1.010 816,007 -0.03(-2.88%)
Jun 14, 2023 1.000 1.060 1.000 1.040 817,336 +0.03(+2.97%)
Jun 13, 2023 1.040 1.060 1.000 1.010 1,131,331 -0.03(-2.88%)
Jun 12, 2023 0.9800 1.050 0.9660 1.040 1,146,087 +0.05(+5.33%)
Jun 09, 2023 1.020 1.040 0.9634 0.9874 1,024,715 -0.02(-2.24%)
Jun 08, 2023 1.040 1.060 0.9800 1.010 1,328,119 -0.03(-2.88%)
Jun 07, 2023 1.080 1.080 1.010 1.040 1,330,013 -0.04(-3.70%)
Jun 06, 2023 1.050 1.120 0.9821 1.080 2,360,168 +0.04(+3.85%)
Jun 05, 2023 1.100 1.140 1.010 1.040 1,725,842 -0.04(-3.70%)
Jun 02, 2023 1.120 1.140 1.080 1.080 1,121,277 -0.01(-0.92%)
Jun 01, 2023 1.040 1.120 1.020 1.090 843,832 +0.07(+6.86%)
May 31, 2023 1.090 1.095 1.000 1.020 3,323,339 -0.06(-5.56%)
May 30, 2023 1.110 1.110 1.060 1.080 775,698 -0.03(-2.70%)
May 26, 2023 1.210 1.210 1.050 1.110 1,473,727 -0.06(-5.13%)
May 25, 2023 1.210 1.230 1.110 1.170 1,012,019 -0.03(-2.50%)
May 24, 2023 1.230 1.240 1.150 1.200 1,044,818 -0.02(-1.64%)
May 23, 2023 1.280 1.315 1.200 1.220 658,074 -0.06(-4.69%)
May 22, 2023 1.320 1.330 1.270 1.280 447,339 -0.03(-2.29%)
May 19, 2023 1.320 1.340 1.300 1.310 338,993 +0.00(+0.00%)
May 18, 2023 1.330 1.380 1.280 1.310 496,061 -0.03(-2.24%)
May 17, 2023 1.320 1.380 1.270 1.340 582,993 +0.03(+2.29%)
May 16, 2023 1.360 1.370 1.310 1.310 475,297 -0.08(-5.76%)
May 15, 2023 1.370 1.430 1.360 1.390 544,316 +0.02(+1.46%)
May 12, 2023 1.420 1.420 1.350 1.370 418,356 +0.01(+0.74%)
May 11, 2023 1.410 1.410 1.350 1.360 266,265 -0.04(-2.86%)
May 10, 2023 1.400 1.440 1.370 1.400 257,601 +0.00(+0.00%)
May 09, 2023 1.400 1.420 1.360 1.400 140,938 +0.00(+0.00%)
May 08, 2023 1.420 1.450 1.370 1.400 1,165,232 +0.00(+0.00%)
May 05, 2023 1.400 1.420 1.370 1.400 459,221 +0.01(+0.72%)
May 04, 2023 1.420 1.420 1.360 1.390 230,992 -0.01(-0.71%)
May 03, 2023 1.360 1.460 1.352 1.400 1,988,331 +0.03(+2.19%)
May 02, 2023 1.400 1.430 1.360 1.370 350,562 -0.06(-4.20%)
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.