NASDAQ:ADAP
Adaptimmune Therapeutics plc Stock Price (Quote)
$1.08
+0.0150 (+1.42%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.87 | $1.65 | Friday, 26th Apr 2024 ADAP stock ended at $1.08. This is 1.42% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 5.83% from a day low at $1.03 to a day high of $1.09. |
| 90 days | $0.730 | $2.05 | |
| 52 weeks | $0.420 | $2.05 |
| Date | Open | High | Low | Close | Volume |
| Dec 01, 2022 | $2.15 | $2.18 | $2.01 | $2.02 | 224 002 |
| Nov 30, 2022 | $2.25 | $2.38 | $2.15 | $2.17 | 356 751 |
| Nov 29, 2022 | $2.15 | $2.28 | $2.10 | $2.19 | 469 632 |
| Nov 28, 2022 | $2.20 | $2.30 | $2.09 | $2.11 | 284 185 |
| Nov 25, 2022 | $2.26 | $2.40 | $2.19 | $2.20 | 152 004 |
| Nov 23, 2022 | $2.41 | $2.52 | $2.18 | $2.23 | 426 244 |
| Nov 22, 2022 | $2.54 | $2.54 | $2.30 | $2.44 | 588 941 |
| Nov 21, 2022 | $2.31 | $2.54 | $2.30 | $2.51 | 373 311 |
| Nov 18, 2022 | $2.42 | $2.43 | $2.32 | $2.37 | 302 237 |
| Nov 17, 2022 | $2.21 | $2.37 | $2.20 | $2.35 | 276 107 |
| Nov 16, 2022 | $2.37 | $2.38 | $2.24 | $2.35 | 669 278 |
| Nov 15, 2022 | $2.51 | $2.61 | $2.32 | $2.46 | 533 786 |
| Nov 14, 2022 | $2.52 | $2.64 | $2.43 | $2.63 | 1 038 435 |
| Nov 11, 2022 | $2.30 | $2.57 | $2.28 | $2.50 | 819 841 |
| Nov 10, 2022 | $2.10 | $2.25 | $2.03 | $2.25 | 599 945 |
| Nov 09, 2022 | $2.20 | $2.27 | $2.04 | $2.11 | 1 356 912 |
| Nov 08, 2022 | $1.78 | $2.15 | $1.70 | $2.08 | 1 457 606 |
| Nov 07, 2022 | $1.63 | $1.71 | $1.57 | $1.66 | 294 142 |
| Nov 04, 2022 | $1.62 | $1.64 | $1.56 | $1.60 | 391 361 |
| Nov 03, 2022 | $1.50 | $1.63 | $1.46 | $1.59 | 255 321 |
| Nov 02, 2022 | $1.47 | $1.53 | $1.41 | $1.51 | 197 241 |
| Nov 01, 2022 | $1.44 | $1.50 | $1.41 | $1.45 | 355 199 |
| Oct 31, 2022 | $1.38 | $1.45 | $1.38 | $1.42 | 187 763 |
| Oct 28, 2022 | $1.34 | $1.41 | $1.33 | $1.39 | 224 158 |
| Oct 27, 2022 | $1.36 | $1.40 | $1.30 | $1.37 | 256 275 |
