NASDAQ:ADAP
Adaptimmune Therapeutics plc Stock Price (Quote)
$0.90
-0.0886 (-8.98%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.87 | $1.65 | Thursday, 18th Apr 2024 ADAP stock ended at $0.90. This is 8.98% less than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 13.44% from a day low at $0.87 to a day high of $0.99. |
| 90 days | $0.691 | $2.05 | |
| 52 weeks | $0.420 | $2.05 |
| Date | Open | High | Low | Close | Volume |
| 2024-04-18 | $0.97 | $0.99 | $0.87 | $0.90 | 3 323 777 |
| 2024-04-17 | $1.02 | $1.05 | $0.93 | $0.99 | 1 221 844 |
| 2024-04-16 | $1.20 | $1.20 | $0.98 | $1.03 | 1 224 075 |
| 2024-04-15 | $1.20 | $1.21 | $1.05 | $1.05 | 1 322 411 |
| 2024-04-12 | $1.20 | $1.28 | $1.13 | $1.16 | 3 033 667 |
| 2024-04-11 | $1.28 | $1.34 | $1.26 | $1.29 | 869 563 |
| 2024-04-10 | $1.33 | $1.33 | $1.25 | $1.27 | 1 449 671 |
| 2024-04-09 | $1.36 | $1.41 | $1.35 | $1.37 | 717 427 |
| 2024-04-08 | $1.40 | $1.40 | $1.33 | $1.36 | 1 018 208 |
| 2024-04-05 | $1.39 | $1.42 | $1.32 | $1.37 | 1 204 906 |
| 2024-04-04 | $1.41 | $1.45 | $1.35 | $1.35 | 774 904 |
| 2024-04-03 | $1.40 | $1.42 | $1.35 | $1.38 | 1 628 372 |
| 2024-04-02 | $1.46 | $1.46 | $1.36 | $1.40 | 1 110 910 |
| 2024-04-01 | $1.55 | $1.55 | $1.45 | $1.47 | 1 333 977 |
| 2024-03-28 | $1.65 | $1.65 | $1.53 | $1.58 | 1 066 010 |
| 2024-03-27 | $1.55 | $1.63 | $1.47 | $1.58 | 1 180 018 |
| 2024-03-26 | $1.45 | $1.57 | $1.38 | $1.52 | 1 193 755 |
| 2024-03-25 | $1.45 | $1.56 | $1.42 | $1.44 | 1 173 516 |
| 2024-03-22 | $1.34 | $1.48 | $1.32 | $1.44 | 1 663 925 |
| 2024-03-21 | $1.29 | $1.40 | $1.29 | $1.34 | 1 146 245 |
| 2024-03-20 | $1.44 | $1.44 | $1.24 | $1.33 | 3 076 279 |
| 2024-03-19 | $1.45 | $1.52 | $1.38 | $1.41 | 1 171 164 |
| 2024-03-18 | $1.50 | $1.51 | $1.37 | $1.47 | 1 092 073 |
| 2024-03-15 | $1.47 | $1.49 | $1.42 | $1.48 | 630 710 |
| 2024-03-14 | $1.55 | $1.56 | $1.41 | $1.46 | 1 336 801 |
