NASDAQ:ADAP
Adaptimmune Therapeutics plc Stock Price (Quote)
$0.98
+0.0783 (+8.72%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.87 | $1.65 | Friday, 19th Apr 2024 ADAP stock ended at $0.98. This is 8.72% more than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 17.39% from a day low at $0.92 to a day high of $1.08. |
| 90 days | $0.691 | $2.05 | |
| 52 weeks | $0.420 | $2.05 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| 2023-07-18 | $0.90 | $0.95 | $0.90 | $0.95 | 896 549 |
| 2023-07-17 | $0.90 | $0.94 | $0.89 | $0.90 | 1 204 277 |
| 2023-07-14 | $0.93 | $0.94 | $0.90 | $0.90 | 721 769 |
| 2023-07-13 | $0.93 | $0.96 | $0.93 | $0.93 | 344 582 |
| 2023-07-12 | $0.95 | $0.96 | $0.92 | $0.93 | 488 211 |
| 2023-07-11 | $0.93 | $0.95 | $0.92 | $0.93 | 493 003 |
| 2023-07-10 | $0.91 | $0.94 | $0.90 | $0.93 | 1 097 143 |
| 2023-07-07 | $0.93 | $0.94 | $0.90 | $0.90 | 1 013 018 |
| 2023-07-06 | $0.94 | $0.96 | $0.92 | $0.93 | 531 925 |
| 2023-07-05 | $0.93 | $0.98 | $0.93 | $0.94 | 670 523 |
