NASDAQ:ADAP
Adaptimmune Therapeutics plc Stock Price (Quote)
$1.08
-0.0600 (-5.26%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.87 | $1.65 | Wednesday, 24th Apr 2024 ADAP stock ended at $1.08. This is 5.26% less than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 7.48% from a day low at $1.07 to a day high of $1.15. |
| 90 days | $0.691 | $2.05 | |
| 52 weeks | $0.420 | $2.05 |
| Date | Open | High | Low | Close | Volume |
| Jan 05, 2024 | $0.81 | $0.93 | $0.80 | $0.88 | 1 513 901 |
| Jan 04, 2024 | $0.760 | $0.85 | $0.750 | $0.81 | 1 394 854 |
| Jan 03, 2024 | $0.760 | $0.760 | $0.690 | $0.722 | 503 766 |
| Jan 02, 2024 | $0.81 | $0.85 | $0.731 | $0.746 | 805 746 |
| Dec 29, 2023 | $0.689 | $0.84 | $0.689 | $0.793 | 1 282 072 |
| Dec 28, 2023 | $0.759 | $0.759 | $0.620 | $0.690 | 1 348 011 |
| Dec 27, 2023 | $0.590 | $0.724 | $0.590 | $0.719 | 1 641 869 |
| Dec 26, 2023 | $0.504 | $0.620 | $0.501 | $0.584 | 1 493 859 |
| Dec 22, 2023 | $0.480 | $0.502 | $0.473 | $0.500 | 695 518 |
| Dec 21, 2023 | $0.440 | $0.473 | $0.430 | $0.473 | 754 937 |
| Dec 20, 2023 | $0.460 | $0.497 | $0.440 | $0.441 | 770 651 |
| Dec 19, 2023 | $0.446 | $0.495 | $0.435 | $0.460 | 1 080 108 |
| Dec 18, 2023 | $0.458 | $0.460 | $0.432 | $0.450 | 1 139 498 |
| Dec 15, 2023 | $0.481 | $0.497 | $0.450 | $0.450 | 1 512 668 |
| Dec 14, 2023 | $0.490 | $0.514 | $0.482 | $0.488 | 548 472 |
| Dec 13, 2023 | $0.500 | $0.510 | $0.482 | $0.509 | 391 831 |
| Dec 12, 2023 | $0.500 | $0.528 | $0.491 | $0.495 | 341 046 |
| Dec 11, 2023 | $0.522 | $0.530 | $0.495 | $0.503 | 426 793 |
| Dec 08, 2023 | $0.532 | $0.561 | $0.530 | $0.545 | 263 091 |
| Dec 07, 2023 | $0.580 | $0.580 | $0.525 | $0.570 | 336 074 |
| Dec 06, 2023 | $0.568 | $0.589 | $0.555 | $0.562 | 769 095 |
| Dec 05, 2023 | $0.557 | $0.600 | $0.500 | $0.561 | 760 576 |
| Dec 04, 2023 | $0.530 | $0.598 | $0.490 | $0.529 | 613 328 |
| Dec 01, 2023 | $0.471 | $0.548 | $0.471 | $0.542 | 333 805 |
| Nov 30, 2023 | $0.490 | $0.516 | $0.471 | $0.500 | 220 154 |
