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 |
| 2024-03-13 | $1.56 | $1.70 | $1.48 | $1.59 | 1 395 812 |
| 2024-03-12 | $1.54 | $1.55 | $1.42 | $1.49 | 1 610 959 |
| 2024-03-11 | $1.80 | $1.80 | $1.53 | $1.54 | 2 086 121 |
| 2024-03-08 | $1.79 | $2.05 | $1.72 | $1.75 | 11 995 713 |
| 2024-03-07 | $1.75 | $1.85 | $1.62 | $1.74 | 2 524 115 |
| 2024-03-06 | $1.59 | $1.75 | $1.49 | $1.71 | 2 202 397 |
| 2024-03-05 | $1.48 | $1.53 | $1.38 | $1.46 | 813 347 |
| 2024-03-04 | $1.63 | $1.64 | $1.42 | $1.48 | 1 116 993 |
| 2024-03-01 | $1.56 | $1.64 | $1.55 | $1.59 | 920 841 |
| 2024-02-29 | $1.61 | $1.61 | $1.51 | $1.57 | 1 532 994 |
| 2024-02-28 | $1.77 | $1.77 | $1.50 | $1.61 | 1 707 842 |
| 2024-02-27 | $1.69 | $1.79 | $1.60 | $1.71 | 2 182 338 |
| 2024-02-26 | $1.50 | $1.64 | $1.43 | $1.64 | 1 659 015 |
| 2024-02-23 | $1.45 | $1.50 | $1.38 | $1.48 | 807 851 |
| 2024-02-22 | $1.53 | $1.64 | $1.38 | $1.38 | 1 976 169 |
| 2024-02-21 | $1.23 | $1.57 | $1.23 | $1.50 | 2 809 572 |
| 2024-02-20 | $1.18 | $1.32 | $1.18 | $1.26 | 1 085 016 |
| 2024-02-16 | $1.25 | $1.28 | $1.18 | $1.20 | 786 588 |
| 2024-02-15 | $1.32 | $1.32 | $1.22 | $1.25 | 667 398 |
| 2024-02-14 | $1.25 | $1.32 | $1.20 | $1.28 | 732 073 |
| 2024-02-13 | $1.16 | $1.29 | $1.15 | $1.20 | 1 061 027 |
| 2024-02-12 | $1.26 | $1.28 | $1.19 | $1.21 | 1 088 100 |
| 2024-02-09 | $1.24 | $1.33 | $1.20 | $1.25 | 1 484 063 |
| 2024-02-08 | $1.27 | $1.27 | $1.12 | $1.15 | 1 570 831 |
| 2024-02-07 | $1.32 | $1.42 | $1.21 | $1.24 | 2 143 763 |
