NASDAQ:ADAP
Adaptimmune Therapeutics plc Stock Price (Quote)
$1.19
-0.0200 (-1.65%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.87 | $1.46 | Thursday, 2nd May 2024 ADAP stock ended at $1.19. This is 1.65% less than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 6.84% from a day low at $1.17 to a day high of $1.25. |
| 90 days | $0.87 | $2.05 | |
| 52 weeks | $0.420 | $2.05 |
| Date | Open | High | Low | Close | Volume |
| Feb 21, 2023 | $1.71 | $1.71 | $1.55 | $1.57 | 155 855 |
| Feb 17, 2023 | $1.71 | $1.77 | $1.66 | $1.71 | 130 252 |
| Feb 16, 2023 | $1.63 | $1.72 | $1.63 | $1.71 | 190 860 |
| Feb 15, 2023 | $1.65 | $1.67 | $1.57 | $1.65 | 188 180 |
| Feb 14, 2023 | $1.55 | $1.69 | $1.55 | $1.66 | 247 755 |
| Feb 13, 2023 | $1.63 | $1.63 | $1.51 | $1.55 | 365 454 |
| Feb 10, 2023 | $1.67 | $1.74 | $1.61 | $1.65 | 347 740 |
| Feb 09, 2023 | $1.68 | $1.76 | $1.67 | $1.68 | 165 081 |
| Feb 08, 2023 | $1.69 | $1.72 | $1.63 | $1.68 | 126 241 |
| Feb 07, 2023 | $1.64 | $1.69 | $1.62 | $1.65 | 103 541 |
| Feb 06, 2023 | $1.64 | $1.74 | $1.63 | $1.64 | 135 580 |
| Feb 03, 2023 | $1.74 | $1.74 | $1.64 | $1.66 | 309 058 |
| Feb 02, 2023 | $1.75 | $1.81 | $1.69 | $1.73 | 236 304 |
| Feb 01, 2023 | $1.90 | $1.90 | $1.71 | $1.74 | 233 668 |
| Jan 31, 2023 | $1.86 | $1.95 | $1.85 | $1.87 | 182 582 |
| Jan 30, 2023 | $1.80 | $1.92 | $1.80 | $1.86 | 437 953 |
| Jan 27, 2023 | $1.77 | $1.86 | $1.75 | $1.80 | 258 149 |
| Jan 26, 2023 | $1.86 | $1.94 | $1.77 | $1.77 | 476 465 |
| Jan 25, 2023 | $1.85 | $1.87 | $1.79 | $1.84 | 208 068 |
| Jan 24, 2023 | $1.72 | $1.97 | $1.72 | $1.86 | 332 912 |
| Jan 23, 2023 | $1.71 | $1.80 | $1.65 | $1.75 | 232 289 |
| Jan 20, 2023 | $1.63 | $1.73 | $1.58 | $1.71 | 277 400 |
| Jan 19, 2023 | $1.68 | $1.69 | $1.59 | $1.61 | 323 200 |
| Jan 18, 2023 | $1.75 | $1.81 | $1.69 | $1.71 | 315 400 |
| Jan 17, 2023 | $1.89 | $1.94 | $1.73 | $1.75 | 581 414 |
