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 |
| Oct 26, 2022 | $1.23 | $1.36 | $1.22 | $1.34 | 597 700 |
| Oct 25, 2022 | $1.03 | $1.27 | $1.02 | $1.27 | 833 528 |
| Oct 24, 2022 | $1.28 | $1.28 | $1.18 | $1.20 | 729 913 |
| Oct 21, 2022 | $1.32 | $1.41 | $1.26 | $1.28 | 4 925 066 |
| Oct 20, 2022 | $1.24 | $1.42 | $1.22 | $1.31 | 448 851 |
| Oct 19, 2022 | $1.16 | $1.25 | $1.14 | $1.23 | 479 446 |
| Oct 18, 2022 | $1.14 | $1.22 | $1.14 | $1.17 | 146 242 |
| Oct 17, 2022 | $1.13 | $1.22 | $1.09 | $1.16 | 225 319 |
| Oct 14, 2022 | $1.12 | $1.17 | $1.09 | $1.13 | 143 540 |
| Oct 13, 2022 | $1.05 | $1.13 | $1.02 | $1.12 | 172 293 |
| Oct 12, 2022 | $1.08 | $1.09 | $1.03 | $1.05 | 153 280 |
| Oct 11, 2022 | $1.08 | $1.18 | $1.03 | $1.09 | 212 601 |
| Oct 10, 2022 | $1.19 | $1.19 | $1.08 | $1.09 | 469 682 |
| Oct 07, 2022 | $1.13 | $1.23 | $1.06 | $1.20 | 616 776 |
| Oct 06, 2022 | $1.12 | $1.16 | $1.08 | $1.12 | 196 887 |
| Oct 05, 2022 | $1.14 | $1.16 | $1.09 | $1.10 | 313 986 |
| Oct 04, 2022 | $1.09 | $1.20 | $1.08 | $1.15 | 274 235 |
| Oct 03, 2022 | $1.05 | $1.16 | $1.03 | $1.08 | 332 799 |
| Sep 30, 2022 | $1.08 | $1.09 | $1.01 | $1.08 | 317 128 |
| Sep 29, 2022 | $1.15 | $1.16 | $1.02 | $1.06 | 597 620 |
| Sep 28, 2022 | $1.10 | $1.19 | $1.09 | $1.15 | 528 532 |
| Sep 27, 2022 | $1.20 | $1.24 | $1.09 | $1.11 | 584 206 |
| Sep 26, 2022 | $1.16 | $1.24 | $1.16 | $1.20 | 270 213 |
| Sep 23, 2022 | $1.35 | $1.40 | $1.10 | $1.17 | 1 155 076 |
| Sep 22, 2022 | $1.36 | $1.40 | $1.29 | $1.33 | 246 961 |
