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 |
| 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 |
| 2023-12-08 | $0.532 | $0.561 | $0.530 | $0.545 | 263 091 |
| 2023-12-07 | $0.580 | $0.580 | $0.525 | $0.570 | 336 074 |
| 2023-12-06 | $0.568 | $0.589 | $0.555 | $0.562 | 769 095 |
| 2023-12-05 | $0.557 | $0.600 | $0.500 | $0.561 | 760 576 |
| 2023-12-04 | $0.530 | $0.598 | $0.490 | $0.529 | 613 328 |
| 2023-12-01 | $0.471 | $0.548 | $0.471 | $0.542 | 333 805 |
| 2023-11-30 | $0.490 | $0.516 | $0.471 | $0.500 | 220 154 |
| 2023-11-29 | $0.446 | $0.508 | $0.440 | $0.498 | 285 707 |
| 2023-11-28 | $0.469 | $0.480 | $0.421 | $0.446 | 362 270 |
| 2023-11-27 | $0.470 | $0.480 | $0.447 | $0.475 | 425 760 |
| 2023-11-24 | $0.449 | $0.470 | $0.433 | $0.465 | 367 051 |
