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 |
| Dec 07, 2021 | $3.70 | $4.00 | $3.69 | $3.89 | 962 837 |
| Dec 06, 2021 | $3.59 | $3.63 | $3.47 | $3.59 | 1 122 751 |
| Dec 03, 2021 | $3.70 | $3.70 | $3.52 | $3.58 | 1 021 248 |
| Dec 02, 2021 | $3.74 | $3.75 | $3.61 | $3.73 | 1 862 363 |
| Dec 01, 2021 | $4.24 | $4.28 | $3.68 | $3.70 | 1 792 026 |
| Nov 30, 2021 | $4.02 | $4.18 | $3.95 | $4.15 | 1 273 076 |
| Nov 29, 2021 | $4.12 | $4.24 | $4.03 | $4.07 | 504 081 |
| Nov 26, 2021 | $4.14 | $4.22 | $4.02 | $4.07 | 321 047 |
| Nov 24, 2021 | $4.07 | $4.34 | $4.02 | $4.28 | 597 818 |
| Nov 23, 2021 | $4.07 | $4.14 | $3.84 | $4.10 | 1 599 669 |
| Nov 22, 2021 | $4.26 | $4.31 | $4.03 | $4.10 | 804 719 |
| Nov 19, 2021 | $4.15 | $4.33 | $4.12 | $4.25 | 673 625 |
| Nov 18, 2021 | $4.25 | $4.34 | $4.08 | $4.16 | 1 176 301 |
| Nov 17, 2021 | $4.34 | $4.46 | $4.23 | $4.23 | 523 358 |
| Nov 16, 2021 | $4.31 | $4.40 | $4.19 | $4.33 | 2 616 252 |
| Nov 15, 2021 | $4.63 | $4.69 | $4.33 | $4.35 | 909 194 |
| Nov 12, 2021 | $4.74 | $4.75 | $4.25 | $4.57 | 1 913 543 |
| Nov 11, 2021 | $5.00 | $5.15 | $4.61 | $4.70 | 2 226 840 |
| Nov 10, 2021 | $5.43 | $5.54 | $5.16 | $5.17 | 710 374 |
| Nov 09, 2021 | $5.64 | $5.71 | $5.47 | $5.51 | 608 024 |
| Nov 08, 2021 | $5.65 | $5.95 | $5.59 | $5.68 | 1 072 831 |
| Nov 05, 2021 | $5.34 | $5.48 | $5.13 | $5.47 | 991 923 |
| Nov 04, 2021 | $5.30 | $5.44 | $5.10 | $5.25 | 427 636 |
| Nov 03, 2021 | $5.48 | $5.51 | $5.26 | $5.47 | 533 271 |
| Nov 02, 2021 | $5.41 | $5.55 | $5.28 | $5.48 | 630 678 |
