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 |
| Oct 30, 2020 | $4.54 | $4.64 | $4.26 | $4.51 | 1 152 297 |
| Oct 29, 2020 | $4.44 | $4.63 | $4.15 | $4.53 | 6 768 873 |
| Oct 28, 2020 | $4.77 | $4.77 | $4.35 | $4.40 | 1 691 608 |
| Oct 27, 2020 | $4.99 | $4.99 | $4.65 | $4.78 | 857 957 |
| Oct 26, 2020 | $4.69 | $5.12 | $4.61 | $4.87 | 1 585 319 |
| Oct 23, 2020 | $4.37 | $5.16 | $4.29 | $4.80 | 3 779 045 |
| Oct 22, 2020 | $4.50 | $5.18 | $4.27 | $4.30 | 3 139 165 |
| Oct 21, 2020 | $5.30 | $5.38 | $4.51 | $4.53 | 2 939 485 |
| Oct 20, 2020 | $5.62 | $5.73 | $5.19 | $5.39 | 2 054 469 |
| Oct 19, 2020 | $6.43 | $6.54 | $5.60 | $5.60 | 2 923 641 |
| Oct 16, 2020 | $7.63 | $7.70 | $6.26 | $6.31 | 4 479 359 |
| Oct 15, 2020 | $8.00 | $8.21 | $7.60 | $7.90 | 1 093 008 |
| Oct 14, 2020 | $9.01 | $9.18 | $7.92 | $7.95 | 1 888 203 |
| Oct 13, 2020 | $8.40 | $9.31 | $8.31 | $9.20 | 1 486 154 |
| Oct 12, 2020 | $8.36 | $8.64 | $8.16 | $8.36 | 336 467 |
| Oct 09, 2020 | $8.38 | $8.42 | $7.97 | $8.21 | 344 700 |
| Oct 08, 2020 | $8.71 | $8.86 | $8.05 | $8.14 | 439 864 |
| Oct 07, 2020 | $8.39 | $8.71 | $8.30 | $8.66 | 405 929 |
| Oct 06, 2020 | $8.49 | $8.61 | $8.25 | $8.30 | 295 441 |
| Oct 05, 2020 | $8.06 | $8.49 | $7.99 | $8.46 | 311 147 |
| Oct 02, 2020 | $8.10 | $8.68 | $7.95 | $8.01 | 314 514 |
| Oct 01, 2020 | $8.00 | $8.37 | $7.84 | $8.36 | 453 951 |
| Sep 30, 2020 | $7.63 | $8.32 | $7.58 | $7.98 | 567 077 |
| Sep 29, 2020 | $7.79 | $8.01 | $7.50 | $7.66 | 339 861 |
| Sep 28, 2020 | $8.04 | $8.13 | $7.42 | $7.84 | 477 499 |
