NASDAQ:ADAP
Adaptimmune Therapeutics plc Stock Price (Quote)
$1.01
+0.0333 (+3.41%)
At Close: Apr 22, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.87 | $1.65 | Monday, 22nd Apr 2024 ADAP stock ended at $1.01. This is 3.41% more than the trading day before Friday, 19th Apr 2024. During the day the stock fluctuated 13.34% from a day low at $0.95 to a day high of $1.08. |
| 90 days | $0.691 | $2.05 | |
| 52 weeks | $0.420 | $2.05 |
| Date | Open | High | Low | Close | Volume |
| Jun 02, 2021 | $4.85 | $4.90 | $4.75 | $4.79 | 537 452 |
| Jun 01, 2021 | $5.04 | $5.04 | $4.72 | $4.82 | 1 404 047 |
| May 28, 2021 | $4.94 | $5.05 | $4.73 | $5.03 | 1 618 741 |
| May 27, 2021 | $5.02 | $5.07 | $4.91 | $5.05 | 433 988 |
| May 26, 2021 | $4.84 | $5.07 | $4.81 | $4.98 | 578 317 |
| May 25, 2021 | $4.95 | $5.04 | $4.77 | $4.83 | 668 739 |
| May 24, 2021 | $5.17 | $5.17 | $4.89 | $4.92 | 680 245 |
| May 21, 2021 | $5.13 | $5.37 | $5.06 | $5.09 | 2 353 284 |
| May 20, 2021 | $5.38 | $5.58 | $5.02 | $5.12 | 3 583 103 |
| May 19, 2021 | $5.00 | $5.13 | $4.88 | $4.90 | 705 292 |
| May 18, 2021 | $5.06 | $5.27 | $4.92 | $5.12 | 1 020 890 |
| May 17, 2021 | $4.80 | $4.99 | $4.79 | $4.93 | 714 976 |
| May 14, 2021 | $4.56 | $4.85 | $4.56 | $4.82 | 424 835 |
| May 13, 2021 | $4.91 | $4.98 | $4.45 | $4.56 | 698 101 |
| May 12, 2021 | $4.69 | $4.92 | $4.69 | $4.84 | 970 595 |
| May 11, 2021 | $4.58 | $4.88 | $4.56 | $4.78 | 676 072 |
| May 10, 2021 | $5.00 | $5.00 | $4.69 | $4.72 | 621 002 |
| May 07, 2021 | $4.98 | $5.08 | $4.63 | $4.78 | 1 227 250 |
| May 06, 2021 | $5.20 | $5.23 | $4.75 | $4.90 | 1 145 792 |
| May 05, 2021 | $5.38 | $5.40 | $5.05 | $5.12 | 745 490 |
| May 04, 2021 | $5.62 | $5.65 | $5.25 | $5.35 | 661 285 |
| May 03, 2021 | $5.70 | $5.80 | $5.45 | $5.68 | 491 097 |
| Apr 30, 2021 | $5.84 | $5.97 | $5.65 | $5.66 | 723 825 |
| Apr 29, 2021 | $5.78 | $5.93 | $5.61 | $5.78 | 541 093 |
| Apr 28, 2021 | $5.67 | $5.78 | $5.56 | $5.74 | 1 210 894 |
