NASDAQ:ADAP
Adaptimmune Therapeutics plc Stock Price (Quote)
$1.08
-0.0600 (-5.26%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.87 | $1.65 | Wednesday, 24th Apr 2024 ADAP stock ended at $1.08. This is 5.26% less than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 7.48% from a day low at $1.07 to a day high of $1.15. |
| 90 days | $0.691 | $2.05 | |
| 52 weeks | $0.420 | $2.05 |
| Date | Open | High | Low | Close | Volume |
| Nov 29, 2023 | $0.446 | $0.508 | $0.440 | $0.498 | 285 707 |
| Nov 28, 2023 | $0.469 | $0.480 | $0.421 | $0.446 | 362 270 |
| Nov 27, 2023 | $0.470 | $0.480 | $0.447 | $0.475 | 425 760 |
| Nov 24, 2023 | $0.449 | $0.470 | $0.433 | $0.465 | 367 051 |
| Nov 22, 2023 | $0.437 | $0.460 | $0.430 | $0.449 | 280 773 |
| Nov 21, 2023 | $0.447 | $0.450 | $0.420 | $0.442 | 413 151 |
| Nov 20, 2023 | $0.500 | $0.500 | $0.420 | $0.429 | 1 156 445 |
| Nov 17, 2023 | $0.515 | $0.520 | $0.441 | $0.479 | 1 050 164 |
| Nov 16, 2023 | $0.517 | $0.530 | $0.491 | $0.500 | 233 522 |
| Nov 15, 2023 | $0.490 | $0.530 | $0.490 | $0.500 | 444 327 |
| Nov 14, 2023 | $0.502 | $0.530 | $0.480 | $0.494 | 350 400 |
| Nov 13, 2023 | $0.480 | $0.500 | $0.450 | $0.473 | 307 494 |
| Nov 10, 2023 | $0.540 | $0.540 | $0.470 | $0.470 | 622 171 |
| Nov 09, 2023 | $0.551 | $0.571 | $0.510 | $0.547 | 422 328 |
| Nov 08, 2023 | $0.570 | $0.600 | $0.550 | $0.563 | 238 500 |
| Nov 07, 2023 | $0.596 | $0.600 | $0.550 | $0.596 | 215 447 |
| Nov 06, 2023 | $0.580 | $0.596 | $0.550 | $0.587 | 130 628 |
| Nov 03, 2023 | $0.550 | $0.584 | $0.540 | $0.560 | 313 024 |
| Nov 02, 2023 | $0.538 | $0.560 | $0.520 | $0.554 | 354 870 |
| Nov 01, 2023 | $0.550 | $0.565 | $0.528 | $0.540 | 382 807 |
| Oct 31, 2023 | $0.570 | $0.570 | $0.530 | $0.541 | 282 523 |
| Oct 30, 2023 | $0.580 | $0.590 | $0.540 | $0.555 | 197 565 |
| Oct 27, 2023 | $0.569 | $0.580 | $0.550 | $0.550 | 227 989 |
| Oct 26, 2023 | $0.596 | $0.599 | $0.555 | $0.560 | 559 638 |
| Oct 25, 2023 | $0.620 | $0.620 | $0.570 | $0.595 | 322 348 |
