NASDAQ:ADAP
Adaptimmune Therapeutics plc Stock Price (Quote)
$1.58
+0 (+0%)
At Close: Mar 28, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $1.24 | $2.05 | Thursday, 28th Mar 2024 ADAP stock ended at $1.58. During the day the stock fluctuated 7.84% from a day low at $1.53 to a day high of $1.65. |
90 days | $0.652 | $2.05 | |
52 weeks | $0.420 | $2.05 |
Historical Adaptimmune Therapeutics plc prices
Date | Open | High | Low | Close | Volume |
2020-07-23 | $9.83 | $9.92 | $9.05 | $9.31 | 774 252 |
2020-07-22 | $9.53 | $10.49 | $9.15 | $9.93 | 1 284 700 |
2020-07-21 | $9.20 | $10.09 | $9.09 | $9.56 | 1 627 500 |
2020-07-20 | $8.51 | $9.15 | $8.51 | $9.06 | 816 300 |
2020-07-17 | $8.56 | $8.75 | $8.43 | $8.60 | 1 050 000 |
2020-07-16 | $8.64 | $8.70 | $8.33 | $8.54 | 525 400 |
2020-07-15 | $8.68 | $9.24 | $8.52 | $8.74 | 2 024 000 |
2020-07-14 | $8.89 | $9.09 | $8.46 | $8.50 | 1 228 900 |
2020-07-13 | $9.20 | $9.47 | $8.90 | $8.94 | 541 200 |
2020-07-10 | $9.29 | $9.75 | $9.05 | $9.23 | 978 700 |
2020-07-09 | $9.29 | $9.42 | $8.97 | $9.31 | 645 800 |
2020-07-08 | $9.72 | $9.82 | $9.22 | $9.40 | 603 100 |
2020-07-07 | $9.55 | $9.86 | $9.26 | $9.68 | 496 500 |
2020-07-06 | $9.71 | $9.89 | $9.17 | $9.47 | 639 900 |
2020-07-02 | $9.70 | $10.19 | $9.39 | $9.79 | 696 383 |
2020-07-01 | $10.35 | $10.50 | $9.58 | $9.99 | 800 004 |
2020-06-30 | $9.26 | $10.16 | $9.01 | $10.01 | 1 164 148 |
2020-06-29 | $9.74 | $9.79 | $9.10 | $9.29 | 718 798 |
2020-06-26 | $9.42 | $9.80 | $9.09 | $9.48 | 1 015 426 |
2020-06-25 | $9.47 | $9.49 | $8.93 | $9.31 | 1 545 589 |
2020-06-24 | $9.53 | $9.87 | $9.26 | $9.59 | 663 281 |
2020-06-23 | $9.49 | $10.17 | $9.42 | $9.63 | 976 536 |
2020-06-22 | $9.98 | $9.98 | $9.38 | $9.55 | 1 124 345 |
2020-06-19 | $9.93 | $10.23 | $9.65 | $10.16 | 1 415 841 |
2020-06-18 | $10.20 | $10.43 | $9.83 | $10.00 | 532 534 |