NASDAQ:ADAP
Adaptimmune Therapeutics plc Stock Price (Quote)
$0.90
-0.0886 (-8.98%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.87 | $1.65 | Thursday, 18th Apr 2024 ADAP stock ended at $0.90. This is 8.98% less than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 13.44% from a day low at $0.87 to a day high of $0.99. |
| 90 days | $0.691 | $2.05 | |
| 52 weeks | $0.420 | $2.05 |
| Date | Open | High | Low | Close | Volume |
| 2021-08-10 | $3.55 | $3.87 | $3.53 | $3.57 | 1 413 748 |
| 2021-08-09 | $3.47 | $3.61 | $3.45 | $3.45 | 623 683 |
| 2021-08-06 | $3.50 | $3.54 | $3.40 | $3.49 | 417 213 |
| 2021-08-05 | $3.46 | $3.60 | $3.41 | $3.53 | 441 048 |
| 2021-08-04 | $3.49 | $3.53 | $3.43 | $3.44 | 362 457 |
| 2021-08-03 | $3.58 | $3.64 | $3.45 | $3.48 | 351 951 |
| 2021-08-02 | $3.66 | $3.66 | $3.57 | $3.58 | 250 700 |
| 2021-07-30 | $3.57 | $3.64 | $3.51 | $3.57 | 348 770 |
| 2021-07-29 | $3.69 | $3.75 | $3.60 | $3.61 | 260 681 |
| 2021-07-28 | $3.55 | $3.71 | $3.55 | $3.65 | 435 316 |
| 2021-07-27 | $3.51 | $3.58 | $3.37 | $3.54 | 715 529 |
| 2021-07-26 | $3.59 | $3.71 | $3.51 | $3.51 | 299 360 |
| 2021-07-23 | $3.84 | $3.92 | $3.61 | $3.62 | 443 673 |
| 2021-07-22 | $3.98 | $3.98 | $3.75 | $3.77 | 305 012 |
| 2021-07-21 | $3.95 | $3.98 | $3.78 | $3.97 | 1 236 998 |
| 2021-07-20 | $3.67 | $3.94 | $3.65 | $3.90 | 1 565 435 |
| 2021-07-19 | $3.65 | $3.72 | $3.55 | $3.69 | 625 706 |
| 2021-07-16 | $3.79 | $3.83 | $3.65 | $3.71 | 391 043 |
| 2021-07-15 | $3.72 | $3.76 | $3.63 | $3.74 | 604 301 |
| 2021-07-14 | $3.88 | $3.90 | $3.70 | $3.73 | 550 588 |
| 2021-07-13 | $3.94 | $3.95 | $3.81 | $3.87 | 422 740 |
| 2021-07-12 | $4.13 | $4.17 | $3.93 | $3.95 | 211 973 |
| 2021-07-09 | $4.07 | $4.11 | $3.99 | $4.10 | 193 540 |
| 2021-07-08 | $3.89 | $4.05 | $3.87 | $4.03 | 375 009 |
| 2021-07-07 | $4.17 | $4.17 | $3.90 | $4.01 | 566 111 |
