NASDAQ:ADAP
Adaptimmune Therapeutics plc Stock Price (Quote)
$1.01
+0.0333 (+3.41%)
At Close: Apr 22, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.87 | $1.65 | Monday, 22nd Apr 2024 ADAP stock ended at $1.01. This is 3.41% more than the trading day before Friday, 19th Apr 2024. During the day the stock fluctuated 13.34% from a day low at $0.95 to a day high of $1.08. |
| 90 days | $0.691 | $2.05 | |
| 52 weeks | $0.420 | $2.05 |
| Date | Open | High | Low | Close | Volume |
| Mar 15, 2024 | $1.47 | $1.49 | $1.42 | $1.48 | 630 710 |
| Mar 14, 2024 | $1.55 | $1.56 | $1.41 | $1.46 | 1 336 801 |
| Mar 13, 2024 | $1.56 | $1.70 | $1.48 | $1.59 | 1 395 812 |
| Mar 12, 2024 | $1.54 | $1.55 | $1.42 | $1.49 | 1 610 959 |
| Mar 11, 2024 | $1.80 | $1.80 | $1.53 | $1.54 | 2 086 121 |
| Mar 08, 2024 | $1.79 | $2.05 | $1.72 | $1.75 | 11 995 713 |
| Mar 07, 2024 | $1.75 | $1.85 | $1.62 | $1.74 | 2 524 115 |
| Mar 06, 2024 | $1.59 | $1.75 | $1.49 | $1.71 | 2 202 397 |
| Mar 05, 2024 | $1.48 | $1.53 | $1.38 | $1.46 | 813 347 |
| Mar 04, 2024 | $1.63 | $1.64 | $1.42 | $1.48 | 1 116 993 |
| Mar 01, 2024 | $1.56 | $1.64 | $1.55 | $1.59 | 920 841 |
| Feb 29, 2024 | $1.61 | $1.61 | $1.51 | $1.57 | 1 532 994 |
| Feb 28, 2024 | $1.77 | $1.77 | $1.50 | $1.61 | 1 707 842 |
| Feb 27, 2024 | $1.69 | $1.79 | $1.60 | $1.71 | 2 182 338 |
| Feb 26, 2024 | $1.50 | $1.64 | $1.43 | $1.64 | 1 659 015 |
| Feb 23, 2024 | $1.45 | $1.50 | $1.38 | $1.48 | 807 851 |
| Feb 22, 2024 | $1.53 | $1.64 | $1.38 | $1.38 | 1 976 169 |
| Feb 21, 2024 | $1.23 | $1.57 | $1.23 | $1.50 | 2 809 572 |
| Feb 20, 2024 | $1.18 | $1.32 | $1.18 | $1.26 | 1 085 016 |
| Feb 16, 2024 | $1.25 | $1.28 | $1.18 | $1.20 | 786 588 |
| Feb 15, 2024 | $1.32 | $1.32 | $1.22 | $1.25 | 667 398 |
| Feb 14, 2024 | $1.25 | $1.32 | $1.20 | $1.28 | 732 073 |
| Feb 13, 2024 | $1.16 | $1.29 | $1.15 | $1.20 | 1 061 027 |
| Feb 12, 2024 | $1.26 | $1.28 | $1.19 | $1.21 | 1 088 100 |
| Feb 09, 2024 | $1.24 | $1.33 | $1.20 | $1.25 | 1 484 063 |
