NASDAQ:ADAP
Adaptimmune Therapeutics plc Stock Price (Quote)
$1.58
+0.0600 (+3.95%)
At Close: Mar 27, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $1.24 | $2.05 | Wednesday, 27th Mar 2024 ADAP stock ended at $1.58. This is 3.95% more than the trading day before Tuesday, 26th Mar 2024. During the day the stock fluctuated 10.54% from a day low at $1.47 to a day high of $1.63. |
90 days | $0.620 | $2.05 | |
52 weeks | $0.420 | $2.05 |
Historical Adaptimmune Therapeutics plc prices
Date | Open | High | Low | Close | Volume |
2020-12-11 | $4.01 | $4.11 | $3.79 | $4.00 | 4 988 144 |
2020-12-10 | $4.15 | $4.18 | $3.96 | $4.05 | 2 146 783 |
2020-12-09 | $4.51 | $4.51 | $4.08 | $4.14 | 1 841 177 |
2020-12-08 | $4.63 | $4.70 | $4.34 | $4.40 | 1 675 998 |
2020-12-07 | $4.47 | $4.87 | $4.45 | $4.50 | 1 423 754 |
2020-12-04 | $4.53 | $4.55 | $4.33 | $4.47 | 987 441 |
2020-12-03 | $4.61 | $4.61 | $4.32 | $4.50 | 1 270 163 |
2020-12-02 | $4.78 | $4.78 | $4.44 | $4.55 | 1 735 065 |
2020-12-01 | $5.07 | $5.11 | $4.69 | $4.75 | 2 971 117 |
2020-11-30 | $4.99 | $5.06 | $4.87 | $5.01 | 2 562 429 |
2020-11-27 | $4.65 | $4.97 | $4.62 | $4.91 | 1 221 491 |
2020-11-25 | $4.35 | $4.74 | $4.25 | $4.61 | 1 293 049 |
2020-11-24 | $4.57 | $4.57 | $4.30 | $4.37 | 1 500 304 |
2020-11-23 | $4.99 | $4.99 | $4.45 | $4.55 | 1 815 960 |
2020-11-20 | $4.89 | $5.09 | $4.66 | $4.97 | 1 339 719 |
2020-11-19 | $4.77 | $4.88 | $4.60 | $4.72 | 705 879 |
2020-11-18 | $4.84 | $4.92 | $4.57 | $4.75 | 1 010 039 |
2020-11-17 | $5.03 | $5.09 | $4.68 | $4.82 | 880 099 |
2020-11-16 | $5.00 | $5.09 | $4.86 | $5.03 | 743 255 |
2020-11-13 | $4.80 | $5.08 | $4.80 | $4.99 | 710 147 |
2020-11-12 | $4.94 | $4.97 | $4.72 | $4.80 | 840 238 |
2020-11-11 | $4.97 | $5.10 | $4.86 | $4.89 | 1 280 233 |
2020-11-10 | $5.18 | $5.18 | $4.82 | $4.88 | 1 195 968 |
2020-11-09 | $5.27 | $5.74 | $5.02 | $5.22 | 2 815 913 |
2020-11-06 | $5.33 | $5.38 | $5.15 | $5.21 | 667 021 |