NASDAQ:ADAP
Adaptimmune Therapeutics plc Stock Price (Quote)
$1.08
+0.0150 (+1.42%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.87 | $1.65 | Friday, 26th Apr 2024 ADAP stock ended at $1.08. This is 1.42% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 5.83% from a day low at $1.03 to a day high of $1.09. |
| 90 days | $0.730 | $2.05 | |
| 52 weeks | $0.420 | $2.05 |
| Date | Open | High | Low | Close | Volume |
| Jul 14, 2021 | $3.88 | $3.90 | $3.70 | $3.73 | 550 588 |
| Jul 13, 2021 | $3.94 | $3.95 | $3.81 | $3.87 | 422 740 |
| Jul 12, 2021 | $4.13 | $4.17 | $3.93 | $3.95 | 211 973 |
| Jul 09, 2021 | $4.07 | $4.11 | $3.99 | $4.10 | 193 540 |
| Jul 08, 2021 | $3.89 | $4.05 | $3.87 | $4.03 | 375 009 |
| Jul 07, 2021 | $4.17 | $4.17 | $3.90 | $4.01 | 566 111 |
| Jul 06, 2021 | $4.27 | $4.28 | $4.11 | $4.15 | 432 518 |
| Jul 02, 2021 | $4.37 | $4.37 | $4.22 | $4.31 | 275 176 |
| Jul 01, 2021 | $4.27 | $4.39 | $4.22 | $4.35 | 448 660 |
| Jun 30, 2021 | $4.40 | $4.40 | $4.22 | $4.26 | 528 089 |
| Jun 29, 2021 | $4.38 | $4.45 | $4.30 | $4.39 | 447 589 |
| Jun 28, 2021 | $4.35 | $4.45 | $4.31 | $4.41 | 553 216 |
| Jun 25, 2021 | $4.32 | $4.42 | $4.26 | $4.35 | 440 100 |
| Jun 24, 2021 | $4.15 | $4.34 | $4.15 | $4.28 | 859 262 |
| Jun 23, 2021 | $3.90 | $4.24 | $3.87 | $4.16 | 1 141 139 |
| Jun 22, 2021 | $3.91 | $3.95 | $3.67 | $3.86 | 1 794 830 |
| Jun 21, 2021 | $3.99 | $4.10 | $3.88 | $3.90 | 1 082 381 |
| Jun 18, 2021 | $4.16 | $4.19 | $3.89 | $3.95 | 2 241 347 |
| Jun 17, 2021 | $4.00 | $4.22 | $3.93 | $4.18 | 1 385 239 |
| Jun 16, 2021 | $4.07 | $4.16 | $4.02 | $4.03 | 1 265 565 |
| Jun 15, 2021 | $4.48 | $4.53 | $3.80 | $4.14 | 2 663 444 |
| Jun 14, 2021 | $4.46 | $4.52 | $4.42 | $4.49 | 679 010 |
| Jun 11, 2021 | $4.65 | $4.70 | $4.44 | $4.46 | 844 110 |
| Jun 10, 2021 | $4.60 | $4.71 | $4.45 | $4.65 | 640 129 |
| Jun 09, 2021 | $4.71 | $4.75 | $4.57 | $4.62 | 624 967 |
