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 |
| Jul 12, 2022 | $1.71 | $1.79 | $1.66 | $1.76 | 122 578 |
| Jul 11, 2022 | $1.84 | $1.85 | $1.71 | $1.71 | 188 158 |
| Jul 08, 2022 | $1.81 | $1.91 | $1.81 | $1.87 | 205 211 |
| Jul 07, 2022 | $1.73 | $1.88 | $1.73 | $1.84 | 375 423 |
| Jul 06, 2022 | $1.65 | $1.80 | $1.65 | $1.73 | 389 340 |
| Jul 05, 2022 | $1.60 | $1.79 | $1.60 | $1.66 | 873 296 |
| Jul 01, 2022 | $1.75 | $1.75 | $1.61 | $1.65 | 381 444 |
| Jun 30, 2022 | $1.71 | $1.76 | $1.63 | $1.70 | 331 098 |
| Jun 29, 2022 | $1.77 | $1.77 | $1.68 | $1.71 | 188 431 |
| Jun 28, 2022 | $1.70 | $1.85 | $1.67 | $1.74 | 314 595 |
| Jun 27, 2022 | $1.65 | $1.76 | $1.61 | $1.70 | 228 364 |
| Jun 24, 2022 | $1.72 | $1.79 | $1.61 | $1.62 | 911 538 |
| Jun 23, 2022 | $1.75 | $1.85 | $1.66 | $1.74 | 683 762 |
| Jun 22, 2022 | $1.72 | $1.82 | $1.68 | $1.73 | 334 836 |
| Jun 21, 2022 | $1.79 | $1.87 | $1.66 | $1.68 | 321 037 |
| Jun 17, 2022 | $1.58 | $1.91 | $1.58 | $1.78 | 1 468 068 |
| Jun 16, 2022 | $1.55 | $1.64 | $1.53 | $1.60 | 242 683 |
| Jun 15, 2022 | $1.48 | $1.69 | $1.48 | $1.61 | 726 924 |
| Jun 14, 2022 | $1.53 | $1.57 | $1.46 | $1.48 | 363 508 |
| Jun 13, 2022 | $1.59 | $1.59 | $1.44 | $1.53 | 429 083 |
| Jun 10, 2022 | $1.62 | $1.68 | $1.57 | $1.60 | 413 973 |
| Jun 09, 2022 | $1.69 | $1.75 | $1.65 | $1.66 | 459 764 |
| Jun 08, 2022 | $1.60 | $1.80 | $1.60 | $1.70 | 485 091 |
| Jun 07, 2022 | $1.50 | $1.63 | $1.44 | $1.62 | 307 253 |
| Jun 06, 2022 | $1.71 | $1.71 | $1.51 | $1.52 | 410 385 |
