NASDAQ:ADAP
Adaptimmune Therapeutics plc Stock Price (Quote)
$1.19
+0.0400 (+3.48%)
At Close: Apr 30, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.87 | $1.55 | Tuesday, 30th Apr 2024 ADAP stock ended at $1.19. This is 3.48% more than the trading day before Monday, 29th Apr 2024. During the day the stock fluctuated 6.96% from a day low at $1.15 to a day high of $1.23. |
| 90 days | $0.87 | $2.05 | |
| 52 weeks | $0.420 | $2.05 |
| Date | Open | High | Low | Close | Volume |
| Feb 17, 2022 | $3.09 | $3.09 | $2.97 | $3.00 | 1 099 900 |
| Feb 16, 2022 | $3.18 | $3.25 | $3.10 | $3.10 | 766 500 |
| Feb 15, 2022 | $3.15 | $3.20 | $3.09 | $3.17 | 529 800 |
| Feb 14, 2022 | $3.07 | $3.14 | $3.04 | $3.10 | 631 700 |
| Feb 11, 2022 | $3.14 | $3.19 | $3.02 | $3.06 | 509 300 |
| Feb 10, 2022 | $3.12 | $3.32 | $3.05 | $3.13 | 675 100 |
| Feb 09, 2022 | $3.08 | $3.24 | $3.08 | $3.18 | 498 900 |
| Feb 08, 2022 | $3.06 | $3.10 | $2.96 | $3.04 | 357 100 |
| Feb 07, 2022 | $2.86 | $3.14 | $2.86 | $3.07 | 854 500 |
| Feb 04, 2022 | $2.69 | $2.85 | $2.66 | $2.81 | 487 400 |
| Feb 03, 2022 | $2.71 | $2.83 | $2.69 | $2.71 | 412 200 |
| Feb 02, 2022 | $2.98 | $2.98 | $2.77 | $2.80 | 481 100 |
| Feb 01, 2022 | $2.91 | $3.03 | $2.83 | $2.98 | 701 100 |
| Jan 31, 2022 | $2.70 | $2.93 | $2.69 | $2.92 | 627 000 |
| Jan 28, 2022 | $2.68 | $2.71 | $2.59 | $2.68 | 925 000 |
| Jan 27, 2022 | $2.77 | $2.85 | $2.70 | $2.71 | 575 400 |
| Jan 26, 2022 | $2.91 | $3.02 | $2.79 | $2.82 | 686 600 |
| Jan 25, 2022 | $2.85 | $2.94 | $2.80 | $2.86 | 477 300 |
| Jan 24, 2022 | $2.81 | $2.95 | $2.68 | $2.93 | 898 200 |
| Jan 21, 2022 | $2.96 | $3.00 | $2.85 | $2.89 | 850 400 |
| Jan 20, 2022 | $3.02 | $3.13 | $2.95 | $2.95 | 1 112 500 |
| Jan 19, 2022 | $3.07 | $3.14 | $3.00 | $3.01 | 1 187 700 |
| Jan 18, 2022 | $3.27 | $3.27 | $3.06 | $3.06 | 714 300 |
| Jan 14, 2022 | $3.35 | $3.40 | $3.16 | $3.30 | 768 700 |
| Jan 13, 2022 | $3.42 | $3.53 | $3.35 | $3.36 | 524 800 |
