NASDAQ:ADAP
Adaptimmune Therapeutics plc Stock Price (Quote)
$1.14
+0 (+0%)
At Close: May 09, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.87 | $1.41 | Thursday, 9th May 2024 ADAP stock ended at $1.14. During the day the stock fluctuated 8.09% from a day low at $1.12 to a day high of $1.21. |
| 90 days | $0.87 | $2.05 | |
| 52 weeks | $0.420 | $2.05 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Jan 13, 2023 | $1.80 | $2.04 | $1.75 | $1.87 | 534 205 |
| Jan 12, 2023 | $1.80 | $1.84 | $1.65 | $1.83 | 375 900 |
| Jan 11, 2023 | $1.81 | $1.81 | $1.64 | $1.79 | 465 300 |
| Jan 10, 2023 | $1.96 | $2.08 | $1.78 | $1.82 | 314 778 |
| Jan 09, 2023 | $2.16 | $2.20 | $1.92 | $1.95 | 481 234 |
| Jan 06, 2023 | $2.05 | $2.35 | $2.05 | $2.16 | 590 400 |
| Jan 05, 2023 | $1.81 | $2.11 | $1.80 | $2.04 | 679 057 |
| Jan 04, 2023 | $1.73 | $1.80 | $1.60 | $1.78 | 365 688 |
| Jan 03, 2023 | $1.64 | $1.79 | $1.58 | $1.67 | 681 028 |
| Dec 30, 2022 | $1.36 | $1.47 | $1.34 | $1.46 | 303 773 |
| Dec 29, 2022 | $1.26 | $1.41 | $1.25 | $1.36 | 373 972 |
| Dec 28, 2022 | $1.33 | $1.36 | $1.23 | $1.25 | 419 900 |
| Dec 27, 2022 | $1.39 | $1.40 | $1.29 | $1.32 | 533 388 |
| Dec 23, 2022 | $1.40 | $1.43 | $1.35 | $1.36 | 169 365 |
| Dec 22, 2022 | $1.44 | $1.46 | $1.35 | $1.41 | 241 780 |
| Dec 21, 2022 | $1.33 | $1.47 | $1.33 | $1.42 | 217 528 |
| Dec 20, 2022 | $1.30 | $1.36 | $1.27 | $1.33 | 235 516 |
| Dec 19, 2022 | $1.29 | $1.32 | $1.25 | $1.31 | 165 107 |
| Dec 16, 2022 | $1.32 | $1.36 | $1.22 | $1.30 | 1 082 652 |
| Dec 15, 2022 | $1.35 | $1.42 | $1.31 | $1.36 | 302 465 |
