NASDAQ:ADAP
Adaptimmune Therapeutics plc Stock Price (Quote)
$1.58
+0.0600 (+3.95%)
At Close: Mar 27, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $1.24 | $2.05 | Wednesday, 27th Mar 2024 ADAP stock ended at $1.58. This is 3.95% more than the trading day before Tuesday, 26th Mar 2024. During the day the stock fluctuated 10.54% from a day low at $1.47 to a day high of $1.63. |
90 days | $0.620 | $2.05 | |
52 weeks | $0.420 | $2.05 |
Historical Adaptimmune Therapeutics plc prices
Date | Open | High | Low | Close | Volume |
2022-07-18 | $1.71 | $1.81 | $1.71 | $1.72 | 120 519 |
2022-07-15 | $1.72 | $1.76 | $1.64 | $1.71 | 186 990 |
2022-07-14 | $1.75 | $1.76 | $1.70 | $1.72 | 115 465 |
2022-07-13 | $1.71 | $1.84 | $1.69 | $1.76 | 182 315 |
2022-07-12 | $1.71 | $1.79 | $1.66 | $1.76 | 122 578 |
2022-07-11 | $1.84 | $1.85 | $1.71 | $1.71 | 188 158 |
2022-07-08 | $1.81 | $1.91 | $1.81 | $1.87 | 205 211 |
2022-07-07 | $1.73 | $1.88 | $1.73 | $1.84 | 375 423 |
2022-07-06 | $1.65 | $1.80 | $1.65 | $1.73 | 389 340 |
2022-07-05 | $1.60 | $1.79 | $1.60 | $1.66 | 873 296 |
2022-07-01 | $1.75 | $1.75 | $1.61 | $1.65 | 381 444 |
2022-06-30 | $1.71 | $1.76 | $1.63 | $1.70 | 331 098 |
2022-06-29 | $1.77 | $1.77 | $1.68 | $1.71 | 188 431 |
2022-06-28 | $1.70 | $1.85 | $1.67 | $1.74 | 314 595 |
2022-06-27 | $1.65 | $1.76 | $1.61 | $1.70 | 228 364 |
2022-06-24 | $1.72 | $1.79 | $1.61 | $1.62 | 911 538 |
2022-06-23 | $1.75 | $1.85 | $1.66 | $1.74 | 683 762 |
2022-06-22 | $1.72 | $1.82 | $1.68 | $1.73 | 334 836 |
2022-06-21 | $1.79 | $1.87 | $1.66 | $1.68 | 321 037 |
2022-06-17 | $1.58 | $1.91 | $1.58 | $1.78 | 1 468 068 |
2022-06-16 | $1.55 | $1.64 | $1.53 | $1.60 | 242 683 |
2022-06-15 | $1.48 | $1.69 | $1.48 | $1.61 | 726 924 |
2022-06-14 | $1.53 | $1.57 | $1.46 | $1.48 | 363 508 |
2022-06-13 | $1.59 | $1.59 | $1.44 | $1.53 | 429 083 |
2022-06-10 | $1.62 | $1.68 | $1.57 | $1.60 | 413 973 |