$1.11 (-5.13%)

Volume: 1.433M

Closed: May 26, 2023

Hollow Logo Score: -3.827
Adaptimmune Therapeutics plc Stock
$1.11 (-5.13%)

Volume: 1.433M

Closed: May 26, 2023

Score Hollow Logo -3.827
NASDAQ:ADAP

Adaptimmune Therapeutics plc Stock Price (Quote)

$1.11 ( -5.13% ) Friday, 26th May 2023

Range Low Price High Price Comment
30 days $1.06 $1.46 Friday, 26th May 2023 ADAP stock ended at $1.11. This is 5.13% less than the trading day before Thursday, 25th May 2023. During the day the stock fluctuated 14.69% from a day low at $1.06 to a day high of $1.21.
90 days $1.01 $1.85
52 weeks $1.01 $2.64

Historical Adaptimmune Therapeutics plc prices

Date Open High Low Close Volume
2023-05-26 $1.09 $1.21 $1.06 $1.11 1 433 249
2023-05-25 $1.21 $1.23 $1.11 $1.17 914 546
2023-05-24 $1.23 $1.24 $1.15 $1.20 902 138
2023-05-23 $1.28 $1.31 $1.20 $1.22 627 795
2023-05-22 $1.32 $1.33 $1.27 $1.28 410 420
2023-05-19 $1.32 $1.34 $1.30 $1.31 338 977
2023-05-18 $1.33 $1.38 $1.28 $1.31 450 837
2023-05-17 $1.32 $1.38 $1.28 $1.34 460 292
2023-05-16 $1.36 $1.37 $1.31 $1.31 264 511
2023-05-15 $1.37 $1.43 $1.36 $1.39 542 327
2023-05-12 $1.42 $1.42 $1.35 $1.37 418 063
2023-05-11 $1.41 $1.41 $1.35 $1.36 264 843
2023-05-10 $1.40 $1.44 $1.38 $1.40 257 362
2023-05-09 $1.40 $1.42 $1.36 $1.40 140 634
2023-05-08 $1.42 $1.45 $1.37 $1.40 234 698
2023-05-05 $1.40 $1.42 $1.38 $1.40 459 220
2023-05-04 $1.42 $1.42 $1.36 $1.39 198 326
2023-05-03 $1.36 $1.46 $1.35 $1.40 1 078 086
2023-05-02 $1.40 $1.43 $1.36 $1.37 340 047
2023-05-01 $1.40 $1.46 $1.40 $1.43 610 345
2023-04-28 $1.39 $1.43 $1.33 $1.42 401 305
2023-04-27 $1.36 $1.41 $1.36 $1.36 377 776
2023-04-26 $1.32 $1.39 $1.32 $1.36 345 206
2023-04-25 $1.36 $1.38 $1.29 $1.32 655 054
2023-04-24 $1.35 $1.44 $1.33 $1.38 814 235
2023-04-21 $1.44 $1.46 $1.26 $1.35 1 061 354
2023-04-20 $1.50 $1.50 $1.41 $1.41 852 573
2023-04-19 $1.35 $1.52 $1.31 $1.51 1 788 833
2023-04-18 $1.40 $1.40 $1.32 $1.35 1 306 342
2023-04-17 $1.36 $1.47 $1.36 $1.39 652 766
2023-04-14 $1.27 $1.40 $1.27 $1.36 1 080 552
2023-04-13 $1.20 $1.31 $1.18 $1.27 1 255 941
2023-04-12 $1.22 $1.22 $1.17 $1.19 658 025
2023-04-11 $1.11 $1.24 $1.11 $1.21 1 052 952
2023-04-10 $1.10 $1.14 $1.08 $1.13 693 279
2023-04-06 $1.03 $1.13 $1.03 $1.08 567 870
2023-04-05 $1.03 $1.05 $1.01 $1.05 370 125
2023-04-04 $1.09 $1.10 $1.02 $1.03 503 483
2023-04-03 $1.04 $1.11 $1.04 $1.06 519 668
2023-03-31 $1.08 $1.11 $1.05 $1.09 454 026
2023-03-30 $1.05 $1.10 $1.04 $1.06 252 716
2023-03-29 $1.10 $1.10 $1.04 $1.06 408 557
2023-03-28 $1.10 $1.12 $1.05 $1.06 521 325
2023-03-27 $1.11 $1.14 $1.10 $1.10 306 388
2023-03-24 $1.11 $1.12 $1.06 $1.10 562 726
2023-03-23 $1.12 $1.14 $1.02 $1.09 646 540
2023-03-22 $1.19 $1.20 $1.10 $1.11 525 855
2023-03-21 $1.10 $1.19 $1.09 $1.19 1 093 913
2023-03-20 $1.12 $1.15 $1.07 $1.09 1 377 615
2023-03-17 $1.20 $1.20 $1.12 $1.12 963 887
Click to get the best stock tips daily for free!

About Adaptimmune Therapeutics plc

Adaptimmune Therapeutics plc Adaptimmune Therapeutics plc, a clinical-stage biopharmaceutical company, focuses on providing novel cell therapies primarily to patients with solid tumors in the United States and the United Kingdom. The company's specific peptide enhanced affinity receptor (SPEAR) T-cell platform enables it to identify cancer targets. It is developing ADP-A2M4 that is in phase II clinical trials with SPEARHEAD-1 for synovial sarcoma and myxoid round cell liposa... ADAP Profile

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT