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
Click to get the best stock tips daily for free!

About Adaptimmune Therapeutics plc

Adaptimmune Therapeutics plc Adaptimmune Therapeutics plc, a clinical-stage biopharmaceutical company, focuses on providing novel cell therapies primarily to patients with solid tumors in the United States and the United Kingdom. The company's specific peptide enhanced affinity receptor (SPEAR) T-cell platform enables it to identify cancer targets. It is developing ADP-A2M4 that is in phase II clinical trials with SPEARHEAD-1 for synovial sarcoma and myxoid round cell liposa... ADAP Profile

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT