NASDAQ:ADAP
Adaptimmune Therapeutics plc Stock Price (Quote)
$1.58
+0 (+0%)
At Close: Mar 28, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $1.24 | $2.05 | Thursday, 28th Mar 2024 ADAP stock ended at $1.58. During the day the stock fluctuated 7.84% from a day low at $1.53 to a day high of $1.65. |
90 days | $0.652 | $2.05 | |
52 weeks | $0.420 | $2.05 |
Historical Adaptimmune Therapeutics plc prices
Date | Open | High | Low | Close | Volume |
2024-01-17 | $0.730 | $0.750 | $0.652 | $0.725 | 856 844 |
2024-01-16 | $0.790 | $0.81 | $0.710 | $0.710 | 829 454 |
2024-01-12 | $0.90 | $0.90 | $0.81 | $0.82 | 512 184 |
2024-01-11 | $0.90 | $0.90 | $0.770 | $0.88 | 668 824 |
2024-01-10 | $0.92 | $0.92 | $0.87 | $0.90 | 819 099 |
2024-01-09 | $0.93 | $0.96 | $0.90 | $0.92 | 608 086 |
2024-01-08 | $0.92 | $0.94 | $0.82 | $0.94 | 1 328 771 |
2024-01-05 | $0.81 | $0.93 | $0.80 | $0.88 | 1 513 901 |
2024-01-04 | $0.760 | $0.85 | $0.750 | $0.81 | 1 394 854 |
2024-01-03 | $0.760 | $0.760 | $0.690 | $0.722 | 503 766 |
2024-01-02 | $0.81 | $0.85 | $0.731 | $0.746 | 805 746 |
2023-12-29 | $0.689 | $0.84 | $0.689 | $0.793 | 1 282 072 |
2023-12-28 | $0.759 | $0.759 | $0.620 | $0.690 | 1 348 011 |
2023-12-27 | $0.590 | $0.724 | $0.590 | $0.719 | 1 641 869 |
2023-12-26 | $0.504 | $0.620 | $0.501 | $0.584 | 1 493 859 |
2023-12-22 | $0.480 | $0.502 | $0.473 | $0.500 | 695 518 |
2023-12-21 | $0.440 | $0.473 | $0.430 | $0.473 | 754 937 |
2023-12-20 | $0.460 | $0.497 | $0.440 | $0.441 | 770 651 |
2023-12-19 | $0.446 | $0.495 | $0.435 | $0.460 | 1 080 108 |
2023-12-18 | $0.458 | $0.460 | $0.432 | $0.450 | 1 139 498 |
2023-12-15 | $0.481 | $0.497 | $0.450 | $0.450 | 1 512 668 |
2023-12-14 | $0.490 | $0.514 | $0.482 | $0.488 | 548 472 |
2023-12-13 | $0.500 | $0.510 | $0.482 | $0.509 | 391 831 |
2023-12-12 | $0.500 | $0.528 | $0.491 | $0.495 | 341 046 |
2023-12-11 | $0.522 | $0.530 | $0.495 | $0.503 | 426 793 |