NASDAQ:ADAP
Adaptimmune Therapeutics plc Stock Price (Quote)
$0.98
+0.0783 (+8.72%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.87 | $1.65 | Friday, 19th Apr 2024 ADAP stock ended at $0.98. This is 8.72% more than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 17.39% from a day low at $0.92 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 |
| 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 |
| 2020-11-05 | $5.45 | $5.68 | $5.16 | $5.31 | 1 164 304 |
| 2020-11-04 | $5.23 | $5.76 | $5.21 | $5.30 | 2 055 192 |
| 2020-11-03 | $5.22 | $5.36 | $4.94 | $5.23 | 969 425 |
| 2020-11-02 | $4.61 | $5.18 | $4.55 | $5.15 | 1 460 513 |
| 2020-10-30 | $4.54 | $4.64 | $4.26 | $4.51 | 1 152 297 |
| 2020-10-29 | $4.44 | $4.63 | $4.15 | $4.53 | 6 768 873 |
| 2020-10-28 | $4.77 | $4.77 | $4.35 | $4.40 | 1 691 608 |
| 2020-10-27 | $4.99 | $4.99 | $4.65 | $4.78 | 857 957 |
| 2020-10-26 | $4.69 | $5.12 | $4.61 | $4.87 | 1 585 319 |
