NASDAQ:ADAP
Adaptimmune Therapeutics plc Stock Price (Quote)
$1.06
-0.0200 (-1.85%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.87 | $1.65 | Thursday, 25th Apr 2024 ADAP stock ended at $1.06. This is 1.85% less than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 5.69% from a day low at $1.04 to a day high of $1.10. |
| 90 days | $0.720 | $2.05 | |
| 52 weeks | $0.420 | $2.05 |
| Date | Open | High | Low | Close | Volume |
| Jun 02, 2022 | $1.43 | $1.48 | $1.42 | $1.42 | 118 866 |
| Jun 01, 2022 | $1.44 | $1.49 | $1.41 | $1.45 | 215 003 |
| May 31, 2022 | $1.51 | $1.55 | $1.43 | $1.44 | 267 008 |
| May 27, 2022 | $1.50 | $1.54 | $1.40 | $1.52 | 252 032 |
| May 26, 2022 | $1.45 | $1.49 | $1.43 | $1.46 | 225 231 |
| May 25, 2022 | $1.54 | $1.57 | $1.42 | $1.48 | 215 026 |
| May 24, 2022 | $1.53 | $1.53 | $1.43 | $1.47 | 255 162 |
| May 23, 2022 | $1.64 | $1.65 | $1.50 | $1.51 | 308 149 |
| May 20, 2022 | $1.73 | $1.76 | $1.55 | $1.64 | 263 166 |
| May 19, 2022 | $1.45 | $1.79 | $1.43 | $1.67 | 785 467 |
| May 18, 2022 | $1.56 | $1.56 | $1.46 | $1.47 | 121 804 |
| May 17, 2022 | $1.52 | $1.61 | $1.46 | $1.57 | 377 187 |
| May 16, 2022 | $1.40 | $1.48 | $1.37 | $1.42 | 211 540 |
| May 13, 2022 | $1.37 | $1.46 | $1.35 | $1.41 | 272 511 |
| May 12, 2022 | $1.33 | $1.43 | $1.26 | $1.35 | 718 533 |
| May 11, 2022 | $1.53 | $1.54 | $1.33 | $1.33 | 623 387 |
| May 10, 2022 | $1.56 | $1.64 | $1.48 | $1.56 | 556 378 |
| May 09, 2022 | $1.75 | $1.97 | $1.50 | $1.54 | 830 713 |
| May 06, 2022 | $1.75 | $1.78 | $1.65 | $1.71 | 1 116 541 |
| May 05, 2022 | $1.90 | $1.91 | $1.77 | $1.78 | 192 517 |
| May 04, 2022 | $1.85 | $1.92 | $1.76 | $1.91 | 370 970 |
| May 03, 2022 | $1.90 | $1.91 | $1.81 | $1.82 | 223 358 |
| May 02, 2022 | $1.70 | $1.87 | $1.70 | $1.87 | 361 217 |
| Apr 29, 2022 | $1.74 | $1.83 | $1.71 | $1.72 | 297 815 |
| Apr 28, 2022 | $1.75 | $1.77 | $1.65 | $1.75 | 5 514 648 |
