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
Click to get the best stock tips daily for free!

About Adaptimmune Therapeutics plc

Adaptimmune Therapeutics plc Adaptimmune Therapeutics plc, a clinical-stage biopharmaceutical company, focuses on providing novel cell therapies primarily to patients with solid tumors in the United States and the United Kingdom. The company's specific peptide enhanced affinity receptor (SPEAR) T-cell platform enables it to identify cancer targets. It is developing ADP-A2M4 that is in phase II clinical trials with SPEARHEAD-1 for synovial sarcoma and myxoid round cell liposa... ADAP Profile

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT