NASDAQ:ADAP
Adaptimmune Therapeutics plc Stock Price (Quote)
$1.21
+0.0200 (+1.68%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.87 | $1.55 | Wednesday, 1st May 2024 ADAP stock ended at $1.21. This is 1.68% more than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 7.76% from a day low at $1.16 to a day high of $1.25. |
| 90 days | $0.87 | $2.05 | |
| 52 weeks | $0.420 | $2.05 |
| Date | Open | High | Low | Close | Volume |
| Mar 28, 2022 | $2.08 | $2.13 | $2.01 | $2.05 | 460 500 |
| Mar 25, 2022 | $2.22 | $2.22 | $2.06 | $2.10 | 455 600 |
| Mar 24, 2022 | $2.17 | $2.24 | $2.12 | $2.19 | 463 800 |
| Mar 23, 2022 | $2.24 | $2.26 | $2.15 | $2.16 | 510 900 |
| Mar 22, 2022 | $2.13 | $2.26 | $2.08 | $2.25 | 586 696 |
| Mar 21, 2022 | $2.18 | $2.19 | $2.10 | $2.13 | 1 012 195 |
| Mar 18, 2022 | $2.06 | $2.24 | $2.04 | $2.18 | 1 332 013 |
| Mar 17, 2022 | $1.82 | $2.11 | $1.80 | $2.11 | 1 844 200 |
| Mar 16, 2022 | $1.76 | $1.87 | $1.76 | $1.84 | 1 907 400 |
| Mar 15, 2022 | $1.80 | $1.85 | $1.69 | $1.73 | 1 327 500 |
| Mar 14, 2022 | $1.83 | $1.90 | $1.77 | $1.82 | 1 046 600 |
| Mar 11, 2022 | $1.90 | $1.93 | $1.81 | $1.82 | 1 135 100 |
| Mar 10, 2022 | $1.94 | $1.94 | $1.86 | $1.89 | 825 700 |
| Mar 09, 2022 | $2.00 | $2.04 | $1.92 | $1.94 | 1 735 900 |
| Mar 08, 2022 | $1.99 | $2.03 | $1.90 | $1.95 | 2 753 900 |
| Mar 07, 2022 | $2.08 | $2.16 | $1.90 | $1.95 | 7 938 500 |
| Mar 04, 2022 | $2.14 | $2.19 | $2.02 | $2.05 | 1 253 900 |
| Mar 03, 2022 | $2.35 | $2.36 | $2.16 | $2.19 | 3 319 300 |
| Mar 02, 2022 | $2.40 | $2.45 | $2.28 | $2.32 | 2 034 400 |
| Mar 01, 2022 | $2.60 | $2.62 | $2.39 | $2.41 | 3 378 200 |
| Feb 28, 2022 | $2.64 | $2.77 | $2.58 | $2.60 | 641 200 |
| Feb 25, 2022 | $2.73 | $2.74 | $2.60 | $2.69 | 375 100 |
| Feb 24, 2022 | $2.45 | $2.74 | $2.42 | $2.69 | 788 300 |
| Feb 23, 2022 | $2.82 | $2.83 | $2.65 | $2.67 | 320 100 |
| Feb 22, 2022 | $2.78 | $2.93 | $2.76 | $2.79 | 471 400 |
