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 |
| Jan 07, 2022 | $3.64 | $3.67 | $3.50 | $3.51 | 494 000 |
| Jan 06, 2022 | $3.57 | $3.65 | $3.41 | $3.61 | 755 000 |
| Jan 05, 2022 | $3.81 | $3.89 | $3.56 | $3.58 | 661 500 |
| Jan 04, 2022 | $4.08 | $4.12 | $3.81 | $3.84 | 605 844 |
| Jan 03, 2022 | $3.84 | $4.10 | $3.77 | $4.06 | 499 390 |
| Dec 31, 2021 | $3.87 | $3.95 | $3.72 | $3.75 | 922 569 |
| Dec 30, 2021 | $3.70 | $3.93 | $3.68 | $3.87 | 676 107 |
| Dec 29, 2021 | $3.76 | $3.81 | $3.68 | $3.70 | 356 276 |
| Dec 28, 2021 | $3.93 | $4.06 | $3.79 | $3.79 | 515 034 |
| Dec 27, 2021 | $4.09 | $4.10 | $3.95 | $3.95 | 319 108 |
| Dec 23, 2021 | $4.02 | $4.17 | $3.98 | $4.11 | 914 146 |
| Dec 22, 2021 | $4.05 | $4.11 | $3.91 | $4.00 | 889 935 |
| Dec 21, 2021 | $4.05 | $4.11 | $3.97 | $4.01 | 586 599 |
| Dec 20, 2021 | $3.85 | $4.14 | $3.76 | $4.06 | 1 016 224 |
| Dec 17, 2021 | $3.61 | $3.99 | $3.46 | $3.90 | 1 918 938 |
| Dec 16, 2021 | $3.71 | $3.72 | $3.55 | $3.61 | 768 398 |
| Dec 15, 2021 | $3.48 | $3.69 | $3.38 | $3.68 | 932 403 |
| Dec 14, 2021 | $3.56 | $3.61 | $3.43 | $3.50 | 990 014 |
| Dec 13, 2021 | $3.61 | $3.70 | $3.49 | $3.61 | 606 246 |
| Dec 10, 2021 | $3.73 | $3.89 | $3.59 | $3.62 | 1 145 989 |
| Dec 09, 2021 | $3.83 | $3.90 | $3.67 | $3.69 | 527 560 |
| Dec 08, 2021 | $3.95 | $3.95 | $3.77 | $3.83 | 1 201 134 |
| Dec 07, 2021 | $3.70 | $4.00 | $3.69 | $3.89 | 962 837 |
| Dec 06, 2021 | $3.59 | $3.63 | $3.47 | $3.59 | 1 122 751 |
| Dec 03, 2021 | $3.70 | $3.70 | $3.52 | $3.58 | 1 021 248 |
