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 |
| 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 |
| Apr 27, 2021 | $5.65 | $5.80 | $5.51 | $5.64 | 1 207 180 |
| Apr 26, 2021 | $5.44 | $5.81 | $5.41 | $5.63 | 1 064 203 |
| Apr 23, 2021 | $5.11 | $5.50 | $5.03 | $5.43 | 723 065 |
| Apr 22, 2021 | $4.89 | $5.28 | $4.72 | $5.08 | 929 708 |
| Apr 21, 2021 | $4.71 | $4.94 | $4.60 | $4.88 | 422 296 |
| Apr 20, 2021 | $4.65 | $4.81 | $4.60 | $4.72 | 450 567 |
| Apr 19, 2021 | $4.90 | $5.01 | $4.61 | $4.68 | 1 136 883 |
| Apr 16, 2021 | $5.03 | $5.03 | $4.81 | $4.93 | 756 820 |
| Apr 15, 2021 | $5.17 | $5.21 | $4.93 | $5.04 | 329 708 |
| Apr 14, 2021 | $5.11 | $5.32 | $5.03 | $5.04 | 484 907 |
| Apr 13, 2021 | $4.95 | $5.08 | $4.89 | $5.07 | 391 401 |
| Apr 12, 2021 | $5.05 | $5.11 | $4.87 | $4.97 | 425 397 |
| Apr 09, 2021 | $5.08 | $5.39 | $4.92 | $5.05 | 938 941 |
| Apr 08, 2021 | $5.05 | $5.18 | $5.03 | $5.13 | 384 936 |
| Apr 07, 2021 | $5.23 | $5.25 | $4.87 | $4.97 | 1 251 778 |
| Apr 06, 2021 | $5.64 | $5.64 | $5.11 | $5.27 | 519 876 |
| Apr 05, 2021 | $5.63 | $5.77 | $5.44 | $5.61 | 518 670 |
| Apr 01, 2021 | $5.36 | $5.86 | $5.32 | $5.50 | 907 241 |
| Mar 31, 2021 | $5.12 | $5.52 | $5.09 | $5.31 | 773 439 |
| Mar 30, 2021 | $4.90 | $5.13 | $4.80 | $5.05 | 485 219 |
| Mar 29, 2021 | $5.08 | $5.19 | $4.90 | $4.94 | 1 144 277 |
