NASDAQ:ADAP
Adaptimmune Therapeutics plc Stock Price (Quote)
$1.14
+0.130 (+12.87%)
At Close: Apr 23, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $0.87 | $1.65 | Tuesday, 23rd Apr 2024 ADAP stock ended at $1.14. This is 12.87% more than the trading day before Monday, 22nd Apr 2024. During the day the stock fluctuated 15.42% from a day low at $1.01 to a day high of $1.16. |
90 days | $0.691 | $2.05 | |
52 weeks | $0.420 | $2.05 |
Date | Open | High | Low | Close | Volume |
Apr 23, 2024 | $1.04 | $1.16 | $1.01 | $1.14 | 1 130 972 |
Apr 22, 2024 | $0.99 | $1.08 | $0.95 | $1.01 | 694 153 |
Apr 19, 2024 | $0.92 | $1.08 | $0.92 | $0.98 | 1 475 459 |
Apr 18, 2024 | $0.97 | $0.99 | $0.87 | $0.90 | 3 323 777 |
Apr 17, 2024 | $1.02 | $1.05 | $0.93 | $0.99 | 1 221 844 |
Apr 16, 2024 | $1.20 | $1.20 | $0.98 | $1.03 | 1 224 075 |
Apr 15, 2024 | $1.20 | $1.21 | $1.05 | $1.05 | 1 322 411 |
Apr 12, 2024 | $1.20 | $1.28 | $1.13 | $1.16 | 3 033 667 |
Apr 11, 2024 | $1.28 | $1.34 | $1.26 | $1.29 | 869 563 |
Apr 10, 2024 | $1.33 | $1.33 | $1.25 | $1.27 | 1 449 671 |
Apr 09, 2024 | $1.36 | $1.41 | $1.35 | $1.37 | 717 427 |
Apr 08, 2024 | $1.40 | $1.40 | $1.33 | $1.36 | 1 018 208 |
Apr 05, 2024 | $1.39 | $1.42 | $1.32 | $1.37 | 1 204 906 |
Apr 04, 2024 | $1.41 | $1.45 | $1.35 | $1.35 | 774 904 |
Apr 03, 2024 | $1.40 | $1.42 | $1.35 | $1.38 | 1 628 372 |
Apr 02, 2024 | $1.46 | $1.46 | $1.36 | $1.40 | 1 110 910 |
Apr 01, 2024 | $1.55 | $1.55 | $1.45 | $1.47 | 1 333 977 |
Mar 28, 2024 | $1.65 | $1.65 | $1.53 | $1.58 | 1 066 010 |
Mar 27, 2024 | $1.55 | $1.63 | $1.47 | $1.58 | 1 180 018 |
Mar 26, 2024 | $1.45 | $1.57 | $1.38 | $1.52 | 1 193 755 |
Mar 25, 2024 | $1.45 | $1.56 | $1.42 | $1.44 | 1 173 516 |
Mar 22, 2024 | $1.34 | $1.48 | $1.32 | $1.44 | 1 663 925 |
Mar 21, 2024 | $1.29 | $1.40 | $1.29 | $1.34 | 1 146 245 |
Mar 20, 2024 | $1.44 | $1.44 | $1.24 | $1.33 | 3 076 279 |
Mar 19, 2024 | $1.45 | $1.52 | $1.38 | $1.41 | 1 171 164 |