NASDAQ:ADAP
Adaptimmune Therapeutics plc Stock Price (Quote)
$1.14
+0 (+0%)
At Close: May 09, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.87 | $1.41 | Thursday, 9th May 2024 ADAP stock ended at $1.14. During the day the stock fluctuated 8.09% from a day low at $1.12 to a day high of $1.21. |
| 90 days | $0.87 | $2.05 | |
| 52 weeks | $0.420 | $2.05 |
| Date | Open | High | Low | Close | Volume |
| Jul 29, 2020 | $8.86 | $9.13 | $8.81 | $8.97 | 599 173 |
| Jul 28, 2020 | $9.10 | $9.10 | $8.80 | $8.91 | 627 488 |
| Jul 27, 2020 | $8.87 | $9.16 | $8.81 | $9.08 | 355 828 |
| Jul 24, 2020 | $9.44 | $9.55 | $8.64 | $8.80 | 792 296 |
| Jul 23, 2020 | $9.83 | $9.92 | $9.05 | $9.31 | 774 252 |
| Jul 22, 2020 | $9.53 | $10.49 | $9.15 | $9.93 | 1 284 700 |
| Jul 21, 2020 | $9.20 | $10.09 | $9.09 | $9.56 | 1 627 500 |
| Jul 20, 2020 | $8.51 | $9.15 | $8.51 | $9.06 | 816 300 |
| Jul 17, 2020 | $8.56 | $8.75 | $8.43 | $8.60 | 1 050 000 |
| Jul 16, 2020 | $8.64 | $8.70 | $8.33 | $8.54 | 525 400 |
| Jul 15, 2020 | $8.68 | $9.24 | $8.52 | $8.74 | 2 024 000 |
| Jul 14, 2020 | $8.89 | $9.09 | $8.46 | $8.50 | 1 228 900 |
| Jul 13, 2020 | $9.20 | $9.47 | $8.90 | $8.94 | 541 200 |
| Jul 10, 2020 | $9.29 | $9.75 | $9.05 | $9.23 | 978 700 |
| Jul 09, 2020 | $9.29 | $9.42 | $8.97 | $9.31 | 645 800 |
| Jul 08, 2020 | $9.72 | $9.82 | $9.22 | $9.40 | 603 100 |
| Jul 07, 2020 | $9.55 | $9.86 | $9.26 | $9.68 | 496 500 |
| Jul 06, 2020 | $9.71 | $9.89 | $9.17 | $9.47 | 639 900 |
| Jul 02, 2020 | $9.70 | $10.19 | $9.39 | $9.79 | 696 383 |
| Jul 01, 2020 | $10.35 | $10.50 | $9.58 | $9.99 | 800 004 |
| Jun 30, 2020 | $9.26 | $10.16 | $9.01 | $10.01 | 1 164 148 |
| Jun 29, 2020 | $9.74 | $9.79 | $9.10 | $9.29 | 718 798 |
| Jun 26, 2020 | $9.42 | $9.80 | $9.09 | $9.48 | 1 015 426 |
| Jun 25, 2020 | $9.47 | $9.49 | $8.93 | $9.31 | 1 545 589 |
| Jun 24, 2020 | $9.53 | $9.87 | $9.26 | $9.59 | 663 281 |
