Range Low Price High Price Comment
30 days $1.24 $2.05 Thursday, 28th Mar 2024 ADAP stock ended at $1.58. During the day the stock fluctuated 7.84% from a day low at $1.53 to a day high of $1.65.
90 days $0.652 $2.05
52 weeks $0.420 $2.05

Historical Adaptimmune Therapeutics plc prices

Date Open High Low Close Volume
2022-06-10 $1.62 $1.68 $1.57 $1.60 413 973
2022-06-09 $1.69 $1.75 $1.65 $1.66 459 764
2022-06-08 $1.60 $1.80 $1.60 $1.70 485 091
2022-06-07 $1.50 $1.63 $1.44 $1.62 307 253
2022-06-06 $1.71 $1.71 $1.51 $1.52 410 385
2022-06-03 $1.44 $1.86 $1.44 $1.67 1 423 982
2022-06-02 $1.43 $1.48 $1.42 $1.42 118 866
2022-06-01 $1.44 $1.49 $1.41 $1.45 215 003
2022-05-31 $1.51 $1.55 $1.43 $1.44 267 008
2022-05-27 $1.50 $1.54 $1.40 $1.52 252 032
2022-05-26 $1.45 $1.49 $1.43 $1.46 225 231
2022-05-25 $1.54 $1.57 $1.42 $1.48 215 026
2022-05-24 $1.53 $1.53 $1.43 $1.47 255 162
2022-05-23 $1.64 $1.65 $1.50 $1.51 308 149
2022-05-20 $1.73 $1.76 $1.55 $1.64 263 166
2022-05-19 $1.45 $1.79 $1.43 $1.67 785 467
2022-05-18 $1.56 $1.56 $1.46 $1.47 121 804
2022-05-17 $1.52 $1.61 $1.46 $1.57 377 187
2022-05-16 $1.40 $1.48 $1.37 $1.42 211 540
2022-05-13 $1.37 $1.46 $1.35 $1.41 272 511
2022-05-12 $1.33 $1.43 $1.26 $1.35 718 533
2022-05-11 $1.53 $1.54 $1.33 $1.33 623 387
2022-05-10 $1.56 $1.64 $1.48 $1.56 556 378
2022-05-09 $1.75 $1.97 $1.50 $1.54 830 713
2022-05-06 $1.75 $1.78 $1.65 $1.71 1 116 541
Click to get the best stock tips daily for free!

About Adaptimmune Therapeutics plc

Adaptimmune Therapeutics plc Adaptimmune Therapeutics plc, a clinical-stage biopharmaceutical company, focuses on providing novel cell therapies primarily to patients with solid tumors in the United States and the United Kingdom. The company's specific peptide enhanced affinity receptor (SPEAR) T-cell platform enables it to identify cancer targets. It is developing ADP-A2M4 that is in phase II clinical trials with SPEARHEAD-1 for synovial sarcoma and myxoid round cell liposa... ADAP Profile

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT