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 |
| 2023-10-18 | $0.621 | $0.629 | $0.565 | $0.587 | 810 423 |
| 2023-10-17 | $0.646 | $0.662 | $0.610 | $0.629 | 604 982 |
| 2023-10-16 | $0.660 | $0.667 | $0.621 | $0.665 | 657 319 |
| 2023-10-13 | $0.669 | $0.669 | $0.640 | $0.656 | 537 755 |
| 2023-10-12 | $0.689 | $0.699 | $0.650 | $0.669 | 477 095 |
| 2023-10-11 | $0.671 | $0.700 | $0.671 | $0.680 | 206 210 |
| 2023-10-10 | $0.671 | $0.719 | $0.671 | $0.680 | 330 819 |
| 2023-10-09 | $0.701 | $0.710 | $0.675 | $0.686 | 245 122 |
| 2023-10-06 | $0.700 | $0.735 | $0.700 | $0.713 | 165 376 |
| 2023-10-05 | $0.704 | $0.729 | $0.700 | $0.720 | 268 433 |
| 2023-10-04 | $0.754 | $0.770 | $0.669 | $0.728 | 878 502 |
| 2023-10-03 | $0.711 | $0.800 | $0.695 | $0.760 | 594 246 |
| 2023-10-02 | $0.780 | $0.800 | $0.710 | $0.750 | 451 830 |
| 2023-09-29 | $0.770 | $0.81 | $0.750 | $0.780 | 207 861 |
| 2023-09-28 | $0.80 | $0.81 | $0.765 | $0.786 | 184 994 |
| 2023-09-27 | $0.735 | $0.82 | $0.735 | $0.80 | 459 026 |
| 2023-09-26 | $0.755 | $0.783 | $0.718 | $0.760 | 389 056 |
| 2023-09-25 | $0.770 | $0.775 | $0.720 | $0.760 | 302 856 |
| 2023-09-22 | $0.770 | $0.785 | $0.750 | $0.783 | 252 006 |
| 2023-09-20 | $0.738 | $0.753 | $0.723 | $0.745 | 188 969 |
| 2023-09-19 | $0.739 | $0.748 | $0.680 | $0.728 | 1 227 052 |
| 2023-09-18 | $0.784 | $0.790 | $0.740 | $0.741 | 404 174 |
| 2023-09-15 | $0.735 | $0.82 | $0.735 | $0.81 | 769 830 |
| 2023-09-14 | $0.83 | $0.85 | $0.777 | $0.81 | 498 261 |
| 2023-09-13 | $0.770 | $0.82 | $0.766 | $0.80 | 153 647 |
