NASDAQ:ADAP
Adaptimmune Therapeutics plc Stock Price (Quote)
$1.58
+0 (+0%)
At Close: Mar 28, 2024
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 |