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 |
| Mar 26, 2021 | $5.26 | $5.31 | $4.91 | $5.13 | 998 700 |
| Mar 25, 2021 | $5.00 | $5.29 | $4.75 | $5.25 | 994 589 |
| Mar 24, 2021 | $5.50 | $5.51 | $5.01 | $5.07 | 729 439 |
| Mar 23, 2021 | $5.80 | $5.86 | $5.32 | $5.38 | 1 275 295 |
| Mar 22, 2021 | $5.30 | $6.05 | $5.20 | $5.72 | 1 623 204 |
| Mar 19, 2021 | $5.28 | $5.39 | $5.08 | $5.17 | 985 970 |
| Mar 18, 2021 | $5.29 | $5.56 | $5.15 | $5.20 | 587 456 |
| Mar 17, 2021 | $5.29 | $5.49 | $5.05 | $5.41 | 601 751 |
| Mar 16, 2021 | $5.37 | $5.50 | $5.16 | $5.34 | 638 699 |
| Mar 15, 2021 | $5.47 | $5.58 | $5.30 | $5.36 | 573 145 |
| Mar 12, 2021 | $5.52 | $5.54 | $5.24 | $5.48 | 464 452 |
| Mar 11, 2021 | $5.40 | $5.55 | $5.35 | $5.53 | 501 349 |
| Mar 10, 2021 | $5.44 | $5.60 | $5.26 | $5.30 | 428 008 |
| Mar 09, 2021 | $5.00 | $5.39 | $5.00 | $5.32 | 773 633 |
| Mar 08, 2021 | $5.14 | $5.18 | $4.86 | $4.90 | 721 212 |
| Mar 05, 2021 | $5.01 | $5.13 | $4.52 | $5.13 | 1 310 472 |
| Mar 04, 2021 | $5.28 | $5.32 | $4.79 | $5.01 | 1 178 064 |
| Mar 03, 2021 | $5.40 | $5.55 | $5.25 | $5.25 | 611 263 |
| Mar 02, 2021 | $5.69 | $5.77 | $5.41 | $5.43 | 637 972 |
| Mar 01, 2021 | $5.66 | $5.99 | $5.62 | $5.73 | 559 932 |
| Feb 26, 2021 | $5.90 | $6.12 | $5.50 | $5.54 | 913 707 |
| Feb 25, 2021 | $6.02 | $6.13 | $5.75 | $5.94 | 562 493 |
| Feb 24, 2021 | $6.07 | $6.12 | $5.80 | $5.99 | 560 818 |
| Feb 23, 2021 | $5.93 | $6.03 | $5.36 | $5.95 | 1 032 972 |
| Feb 22, 2021 | $6.15 | $6.46 | $6.07 | $6.12 | 850 006 |
