NASDAQ:ADAP
Adaptimmune Therapeutics plc Stock Price (Quote)
$1.03
-0.0200 (-1.90%)
At Close: Apr 16, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $0.98 | $1.65 | Tuesday, 16th Apr 2024 ADAP stock ended at $1.03. This is 1.90% less than the trading day before Monday, 15th Apr 2024. During the day the stock fluctuated 22.44% from a day low at $0.98 to a day high of $1.20. |
90 days | $0.652 | $2.05 | |
52 weeks | $0.420 | $2.05 |
Date | Open | High | Low | Close | Volume |
2024-02-02 | $1.00 | $1.06 | $0.92 | $1.04 | 2 334 858 |
2024-02-01 | $1.03 | $1.10 | $0.98 | $1.00 | 5 494 076 |
2024-01-31 | $0.90 | $1.04 | $0.90 | $0.96 | 4 281 735 |
2024-01-30 | $0.780 | $0.88 | $0.762 | $0.87 | 19 910 592 |
2024-01-29 | $0.751 | $0.80 | $0.730 | $0.794 | 561 259 |
2024-01-26 | $0.750 | $0.761 | $0.720 | $0.730 | 295 773 |
2024-01-25 | $0.720 | $0.750 | $0.691 | $0.737 | 315 857 |
2024-01-24 | $0.761 | $0.80 | $0.710 | $0.715 | 332 547 |
2024-01-23 | $0.730 | $0.780 | $0.720 | $0.760 | 582 101 |
2024-01-22 | $0.708 | $0.750 | $0.703 | $0.726 | 354 827 |
2024-01-19 | $0.715 | $0.770 | $0.691 | $0.703 | 735 845 |
2024-01-18 | $0.720 | $0.730 | $0.676 | $0.723 | 484 582 |
2024-01-17 | $0.730 | $0.750 | $0.652 | $0.725 | 856 844 |
2024-01-16 | $0.790 | $0.81 | $0.710 | $0.710 | 829 454 |
2024-01-12 | $0.90 | $0.90 | $0.81 | $0.82 | 512 184 |
2024-01-11 | $0.90 | $0.90 | $0.770 | $0.88 | 668 824 |
2024-01-10 | $0.92 | $0.92 | $0.87 | $0.90 | 819 099 |
2024-01-09 | $0.93 | $0.96 | $0.90 | $0.92 | 608 086 |
2024-01-08 | $0.92 | $0.94 | $0.82 | $0.94 | 1 328 771 |
2024-01-05 | $0.81 | $0.93 | $0.80 | $0.88 | 1 513 901 |
2024-01-04 | $0.760 | $0.85 | $0.750 | $0.81 | 1 394 854 |
2024-01-03 | $0.760 | $0.760 | $0.690 | $0.722 | 503 766 |
2024-01-02 | $0.81 | $0.85 | $0.731 | $0.746 | 805 746 |
2023-12-29 | $0.689 | $0.84 | $0.689 | $0.793 | 1 282 072 |
2023-12-28 | $0.759 | $0.759 | $0.620 | $0.690 | 1 348 011 |