NASDAQ:ADAP
Adaptimmune Therapeutics plc Stock Price (Quote)
$0.99
-0.0430 (-4.17%)
At Close: Apr 17, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.93 | $1.65 | Wednesday, 17th Apr 2024 ADAP stock ended at $0.99. This is 4.17% less than the trading day before Tuesday, 16th Apr 2024. During the day the stock fluctuated 12.35% from a day low at $0.93 to a day high of $1.05. |
| 90 days | $0.676 | $2.05 | |
| 52 weeks | $0.420 | $2.05 |
| Date | Open | High | Low | Close | Volume |
| 2022-03-14 | $1.83 | $1.90 | $1.77 | $1.82 | 1 046 600 |
| 2022-03-11 | $1.90 | $1.93 | $1.81 | $1.82 | 1 135 100 |
| 2022-03-10 | $1.94 | $1.94 | $1.86 | $1.89 | 825 700 |
| 2022-03-09 | $2.00 | $2.04 | $1.92 | $1.94 | 1 735 900 |
| 2022-03-08 | $1.99 | $2.03 | $1.90 | $1.95 | 2 753 900 |
| 2022-03-07 | $2.08 | $2.16 | $1.90 | $1.95 | 7 938 500 |
| 2022-03-04 | $2.14 | $2.19 | $2.02 | $2.05 | 1 253 900 |
| 2022-03-03 | $2.35 | $2.36 | $2.16 | $2.19 | 3 319 300 |
| 2022-03-02 | $2.40 | $2.45 | $2.28 | $2.32 | 2 034 400 |
| 2022-03-01 | $2.60 | $2.62 | $2.39 | $2.41 | 3 378 200 |
| 2022-02-28 | $2.64 | $2.77 | $2.58 | $2.60 | 641 200 |
| 2022-02-25 | $2.73 | $2.74 | $2.60 | $2.69 | 375 100 |
| 2022-02-24 | $2.45 | $2.74 | $2.42 | $2.69 | 788 300 |
| 2022-02-23 | $2.82 | $2.83 | $2.65 | $2.67 | 320 100 |
| 2022-02-22 | $2.78 | $2.93 | $2.76 | $2.79 | 471 400 |
| 2022-02-18 | $2.98 | $3.00 | $2.84 | $2.87 | 473 800 |
| 2022-02-17 | $3.09 | $3.09 | $2.97 | $3.00 | 1 099 900 |
| 2022-02-16 | $3.18 | $3.25 | $3.10 | $3.10 | 766 500 |
| 2022-02-15 | $3.15 | $3.20 | $3.09 | $3.17 | 529 800 |
| 2022-02-14 | $3.07 | $3.14 | $3.04 | $3.10 | 631 700 |
| 2022-02-11 | $3.14 | $3.19 | $3.02 | $3.06 | 509 300 |
| 2022-02-10 | $3.12 | $3.32 | $3.05 | $3.13 | 675 100 |
| 2022-02-09 | $3.08 | $3.24 | $3.08 | $3.18 | 498 900 |
| 2022-02-08 | $3.06 | $3.10 | $2.96 | $3.04 | 357 100 |
| 2022-02-07 | $2.86 | $3.14 | $2.86 | $3.07 | 854 500 |
