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 |
| Feb 19, 2021 | $6.04 | $6.31 | $5.93 | $6.29 | 881 179 |
| Feb 18, 2021 | $6.53 | $6.54 | $5.92 | $5.98 | 1 938 150 |
| Feb 17, 2021 | $7.07 | $7.09 | $6.17 | $6.62 | 1 644 514 |
| Feb 16, 2021 | $6.62 | $7.17 | $6.58 | $6.77 | 1 959 877 |
| Feb 12, 2021 | $6.63 | $6.75 | $6.36 | $6.52 | 852 123 |
| Feb 11, 2021 | $6.91 | $7.26 | $6.53 | $6.63 | 1 281 791 |
| Feb 10, 2021 | $6.83 | $6.97 | $6.62 | $6.77 | 782 602 |
| Feb 09, 2021 | $7.10 | $7.34 | $6.71 | $6.75 | 1 457 160 |
| Feb 08, 2021 | $6.26 | $7.28 | $6.23 | $6.83 | 2 114 283 |
| Feb 05, 2021 | $5.88 | $6.26 | $5.79 | $6.21 | 960 630 |
| Feb 04, 2021 | $5.81 | $6.02 | $5.76 | $5.84 | 625 502 |
| Feb 03, 2021 | $6.05 | $6.14 | $5.71 | $5.77 | 909 185 |
| Feb 02, 2021 | $5.67 | $6.04 | $5.62 | $6.03 | 1 033 820 |
| Feb 01, 2021 | $5.54 | $5.64 | $5.46 | $5.61 | 547 943 |
| Jan 29, 2021 | $5.54 | $5.74 | $5.35 | $5.46 | 709 040 |
| Jan 28, 2021 | $5.36 | $5.64 | $5.31 | $5.48 | 1 007 276 |
| Jan 27, 2021 | $5.55 | $5.60 | $5.06 | $5.29 | 1 796 548 |
| Jan 26, 2021 | $5.79 | $5.95 | $5.51 | $5.59 | 784 142 |
| Jan 25, 2021 | $5.68 | $5.96 | $5.57 | $5.75 | 811 177 |
| Jan 22, 2021 | $5.43 | $5.72 | $5.30 | $5.60 | 576 655 |
| Jan 21, 2021 | $5.78 | $5.83 | $5.42 | $5.42 | 869 035 |
| Jan 20, 2021 | $5.86 | $6.06 | $5.62 | $5.79 | 806 940 |
| Jan 19, 2021 | $5.84 | $5.96 | $5.46 | $5.94 | 1 093 076 |
| Jan 15, 2021 | $6.13 | $6.20 | $5.65 | $5.72 | 1 593 042 |
| Jan 14, 2021 | $5.86 | $6.38 | $5.85 | $6.10 | 1 466 220 |
