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 |
| Nov 02, 2021 | $5.41 | $5.55 | $5.28 | $5.48 | 630 678 |
| Nov 01, 2021 | $5.06 | $5.41 | $5.06 | $5.39 | 470 411 |
| Oct 29, 2021 | $5.16 | $5.20 | $5.02 | $5.07 | 383 535 |
| Oct 28, 2021 | $5.03 | $5.23 | $5.00 | $5.19 | 324 066 |
| Oct 27, 2021 | $5.01 | $5.10 | $4.96 | $5.02 | 319 674 |
| Oct 26, 2021 | $5.00 | $5.10 | $4.93 | $5.03 | 383 646 |
| Oct 25, 2021 | $5.21 | $5.23 | $4.93 | $4.98 | 788 128 |
| Oct 22, 2021 | $5.24 | $5.25 | $5.13 | $5.21 | 527 353 |
| Oct 21, 2021 | $5.20 | $5.33 | $5.17 | $5.27 | 369 943 |
| Oct 20, 2021 | $5.29 | $5.33 | $5.16 | $5.20 | 406 037 |
| Oct 19, 2021 | $5.24 | $5.39 | $5.21 | $5.27 | 636 093 |
| Oct 18, 2021 | $5.35 | $5.38 | $5.20 | $5.23 | 433 433 |
| Oct 15, 2021 | $5.50 | $5.50 | $5.25 | $5.33 | 576 276 |
| Oct 14, 2021 | $5.48 | $5.55 | $5.34 | $5.45 | 524 108 |
| Oct 13, 2021 | $5.39 | $5.67 | $5.35 | $5.44 | 845 254 |
| Oct 12, 2021 | $5.19 | $5.38 | $5.19 | $5.35 | 544 268 |
| Oct 11, 2021 | $5.15 | $5.28 | $5.04 | $5.18 | 451 657 |
| Oct 08, 2021 | $5.17 | $5.24 | $5.04 | $5.12 | 613 774 |
| Oct 07, 2021 | $5.17 | $5.25 | $5.09 | $5.16 | 198 188 |
| Oct 06, 2021 | $5.10 | $5.29 | $5.04 | $5.09 | 490 531 |
| Oct 05, 2021 | $5.19 | $5.31 | $5.10 | $5.19 | 526 684 |
| Oct 04, 2021 | $5.32 | $5.34 | $5.08 | $5.18 | 604 495 |
| Oct 01, 2021 | $5.25 | $5.46 | $5.15 | $5.39 | 886 145 |
| Sep 30, 2021 | $5.20 | $5.32 | $5.15 | $5.17 | 672 139 |
| Sep 29, 2021 | $5.53 | $5.65 | $5.18 | $5.20 | 1 259 978 |
