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 |
| Sep 21, 2022 | $1.48 | $1.49 | $1.36 | $1.36 | 460 564 |
| Sep 20, 2022 | $1.49 | $1.56 | $1.48 | $1.49 | 127 954 |
| Sep 19, 2022 | $1.55 | $1.60 | $1.36 | $1.53 | 539 852 |
| Sep 16, 2022 | $1.62 | $1.65 | $1.50 | $1.53 | 288 225 |
| Sep 15, 2022 | $1.65 | $1.70 | $1.62 | $1.62 | 173 709 |
| Sep 14, 2022 | $1.78 | $1.79 | $1.62 | $1.65 | 379 889 |
| Sep 13, 2022 | $1.87 | $1.90 | $1.76 | $1.77 | 340 503 |
| Sep 12, 2022 | $1.90 | $1.97 | $1.85 | $1.94 | 389 240 |
| Sep 09, 2022 | $2.12 | $2.12 | $1.89 | $1.92 | 695 966 |
| Sep 08, 2022 | $1.86 | $2.08 | $1.85 | $2.04 | 270 807 |
| Sep 07, 2022 | $1.93 | $1.98 | $1.83 | $1.86 | 404 425 |
| Sep 06, 2022 | $2.06 | $2.07 | $1.93 | $1.93 | 135 291 |
| Sep 02, 2022 | $1.95 | $2.06 | $1.93 | $2.02 | 179 436 |
| Sep 01, 2022 | $2.00 | $2.01 | $1.90 | $1.92 | 163 719 |
| Aug 31, 2022 | $1.94 | $2.06 | $1.93 | $1.98 | 145 965 |
| Aug 30, 2022 | $2.05 | $2.09 | $1.92 | $1.94 | 177 280 |
| Aug 29, 2022 | $2.05 | $2.17 | $2.03 | $2.05 | 155 368 |
| Aug 26, 2022 | $2.21 | $2.24 | $2.05 | $2.09 | 225 488 |
| Aug 25, 2022 | $2.27 | $2.33 | $2.18 | $2.22 | 153 505 |
| Aug 24, 2022 | $2.18 | $2.29 | $2.17 | $2.22 | 180 910 |
| Aug 23, 2022 | $2.10 | $2.20 | $2.07 | $2.17 | 245 245 |
| Aug 22, 2022 | $2.10 | $2.12 | $2.04 | $2.10 | 169 942 |
| Aug 19, 2022 | $2.07 | $2.14 | $2.07 | $2.11 | 142 109 |
| Aug 18, 2022 | $2.12 | $2.13 | $2.00 | $2.13 | 294 828 |
| Aug 17, 2022 | $2.17 | $2.27 | $2.08 | $2.09 | 349 176 |
