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 |
| 2023-05-25 | $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 |
