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 |
| 2022-02-07 | $2.86 | $3.14 | $2.86 | $3.07 | 854 500 |
| 2022-02-04 | $2.69 | $2.85 | $2.66 | $2.81 | 487 400 |
| 2022-02-03 | $2.71 | $2.83 | $2.69 | $2.71 | 412 200 |
| 2022-02-02 | $2.98 | $2.98 | $2.77 | $2.80 | 481 100 |
| 2022-02-01 | $2.91 | $3.03 | $2.83 | $2.98 | 701 100 |
| 2022-01-31 | $2.70 | $2.93 | $2.69 | $2.92 | 627 000 |
| 2022-01-28 | $2.68 | $2.71 | $2.59 | $2.68 | 925 000 |
| 2022-01-27 | $2.77 | $2.85 | $2.70 | $2.71 | 575 400 |
| 2022-01-26 | $2.91 | $3.02 | $2.79 | $2.82 | 686 600 |
| 2022-01-25 | $2.85 | $2.94 | $2.80 | $2.86 | 477 300 |
| 2022-01-24 | $2.81 | $2.95 | $2.68 | $2.93 | 898 200 |
| 2022-01-21 | $2.96 | $3.00 | $2.85 | $2.89 | 850 400 |
| 2022-01-20 | $3.02 | $3.13 | $2.95 | $2.95 | 1 112 500 |
| 2022-01-19 | $3.07 | $3.14 | $3.00 | $3.01 | 1 187 700 |
| 2022-01-18 | $3.27 | $3.27 | $3.06 | $3.06 | 714 300 |
| 2022-01-14 | $3.35 | $3.40 | $3.16 | $3.30 | 768 700 |
| 2022-01-13 | $3.42 | $3.53 | $3.35 | $3.36 | 524 800 |
| 2022-01-12 | $3.62 | $3.63 | $3.40 | $3.42 | 579 500 |
| 2022-01-11 | $3.50 | $3.68 | $3.48 | $3.58 | 634 100 |
| 2022-01-10 | $3.50 | $3.53 | $3.35 | $3.47 | 714 700 |
| 2022-01-07 | $3.64 | $3.67 | $3.50 | $3.51 | 494 000 |
| 2022-01-06 | $3.57 | $3.65 | $3.41 | $3.61 | 755 000 |
| 2022-01-05 | $3.81 | $3.89 | $3.56 | $3.58 | 661 500 |
| 2022-01-04 | $4.08 | $4.12 | $3.81 | $3.84 | 605 844 |
| 2022-01-03 | $3.84 | $4.10 | $3.77 | $4.06 | 499 390 |
