NASDAQ:ADAP
Adaptimmune Therapeutics plc Stock Price (Quote)
$1.01
+0.0333 (+3.41%)
At Close: Apr 22, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.87 | $1.65 | Monday, 22nd Apr 2024 ADAP stock ended at $1.01. This is 3.41% more than the trading day before Friday, 19th Apr 2024. During the day the stock fluctuated 13.34% from a day low at $0.95 to a day high of $1.08. |
| 90 days | $0.691 | $2.05 | |
| 52 weeks | $0.420 | $2.05 |
| Date | Open | High | Low | Close | Volume |
| Apr 22, 2022 | $1.92 | $1.96 | $1.85 | $1.89 | 353 900 |
| Apr 21, 2022 | $2.00 | $2.06 | $1.88 | $1.91 | 766 400 |
| Apr 20, 2022 | $1.97 | $2.32 | $1.93 | $2.01 | 1 759 700 |
| Apr 19, 2022 | $1.81 | $1.96 | $1.81 | $1.92 | 299 200 |
| Apr 18, 2022 | $1.92 | $1.92 | $1.83 | $1.84 | 449 700 |
| Apr 14, 2022 | $1.96 | $1.97 | $1.88 | $1.91 | 575 126 |
| Apr 13, 2022 | $1.77 | $1.95 | $1.77 | $1.95 | 1 187 842 |
| Apr 12, 2022 | $1.88 | $1.90 | $1.78 | $1.79 | 541 136 |
| Apr 11, 2022 | $2.13 | $2.13 | $1.84 | $1.86 | 1 102 930 |
| Apr 08, 2022 | $2.25 | $2.34 | $2.15 | $2.18 | 545 200 |
| Apr 07, 2022 | $2.25 | $2.34 | $2.22 | $2.24 | 503 000 |
| Apr 06, 2022 | $2.18 | $2.30 | $2.10 | $2.28 | 690 200 |
| Apr 05, 2022 | $2.20 | $2.24 | $2.17 | $2.17 | 438 600 |
| Apr 04, 2022 | $2.12 | $2.26 | $2.12 | $2.23 | 506 100 |
| Apr 01, 2022 | $2.07 | $2.15 | $2.01 | $2.12 | 355 751 |
| Mar 31, 2022 | $2.07 | $2.07 | $2.02 | $2.06 | 279 824 |
| Mar 30, 2022 | $2.14 | $2.16 | $2.03 | $2.07 | 218 210 |
| Mar 29, 2022 | $2.07 | $2.18 | $2.05 | $2.13 | 316 400 |
| Mar 28, 2022 | $2.08 | $2.13 | $2.01 | $2.05 | 460 500 |
| Mar 25, 2022 | $2.22 | $2.22 | $2.06 | $2.10 | 455 600 |
| Mar 24, 2022 | $2.17 | $2.24 | $2.12 | $2.19 | 463 800 |
| Mar 23, 2022 | $2.24 | $2.26 | $2.15 | $2.16 | 510 900 |
| Mar 22, 2022 | $2.13 | $2.26 | $2.08 | $2.25 | 586 696 |
| Mar 21, 2022 | $2.18 | $2.19 | $2.10 | $2.13 | 1 012 195 |
| Mar 18, 2022 | $2.06 | $2.24 | $2.04 | $2.18 | 1 332 013 |
