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 |
2023-08-22 | $0.80 | $0.81 | $0.785 | $0.787 | 230 746 |
2023-08-21 | $0.799 | $0.82 | $0.772 | $0.80 | 319 053 |
2023-08-18 | $0.799 | $0.84 | $0.784 | $0.784 | 171 535 |
2023-08-17 | $0.787 | $0.83 | $0.770 | $0.82 | 443 175 |
2023-08-16 | $0.775 | $0.790 | $0.770 | $0.777 | 345 636 |
2023-08-15 | $0.775 | $0.799 | $0.775 | $0.780 | 335 253 |
2023-08-14 | $0.81 | $0.82 | $0.773 | $0.785 | 691 995 |
2023-08-11 | $0.84 | $0.85 | $0.81 | $0.81 | 543 777 |
2023-08-10 | $0.86 | $0.86 | $0.790 | $0.82 | 1 084 030 |
2023-08-09 | $0.86 | $0.89 | $0.84 | $0.85 | 498 159 |
2023-08-08 | $0.86 | $0.87 | $0.85 | $0.86 | 411 963 |
2023-08-07 | $0.88 | $0.91 | $0.85 | $0.86 | 953 257 |
2023-08-04 | $0.89 | $0.92 | $0.88 | $0.88 | 325 790 |
2023-08-03 | $0.91 | $0.91 | $0.88 | $0.88 | 237 465 |
2023-08-02 | $0.90 | $0.92 | $0.88 | $0.88 | 380 104 |
2023-08-01 | $0.91 | $0.95 | $0.91 | $0.91 | 487 203 |
2023-07-31 | $0.91 | $1.00 | $0.91 | $0.94 | 559 842 |
2023-07-28 | $0.87 | $0.91 | $0.87 | $0.89 | 232 483 |
2023-07-27 | $0.93 | $0.93 | $0.87 | $0.87 | 1 050 760 |
2023-07-26 | $0.89 | $0.93 | $0.88 | $0.93 | 270 189 |
2023-07-25 | $0.92 | $0.94 | $0.88 | $0.88 | 1 015 883 |
2023-07-24 | $0.95 | $0.96 | $0.93 | $0.94 | 382 088 |
2023-07-21 | $0.95 | $0.95 | $0.91 | $0.94 | 243 865 |
2023-07-20 | $1.05 | $1.05 | $0.92 | $0.94 | 1 072 158 |
2023-07-19 | $0.95 | $1.09 | $0.93 | $1.04 | 1 185 821 |