NASDAQ:ADAP
Adaptimmune Therapeutics plc Stock Price (Quote)
$1.58
+0.0600 (+3.95%)
At Close: Mar 27, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $1.24 | $2.05 | Wednesday, 27th Mar 2024 ADAP stock ended at $1.58. This is 3.95% more than the trading day before Tuesday, 26th Mar 2024. During the day the stock fluctuated 10.54% from a day low at $1.47 to a day high of $1.63. |
90 days | $0.620 | $2.05 | |
52 weeks | $0.420 | $2.05 |
Historical Adaptimmune Therapeutics plc prices
Date | Open | High | Low | Close | Volume |
2023-11-01 | $0.550 | $0.565 | $0.528 | $0.540 | 382 807 |
2023-10-31 | $0.570 | $0.570 | $0.530 | $0.541 | 282 523 |
2023-10-30 | $0.580 | $0.590 | $0.540 | $0.555 | 197 565 |
2023-10-27 | $0.569 | $0.580 | $0.550 | $0.550 | 227 989 |
2023-10-26 | $0.596 | $0.599 | $0.555 | $0.560 | 559 638 |
2023-10-25 | $0.620 | $0.620 | $0.570 | $0.595 | 322 348 |
2023-10-24 | $0.642 | $0.650 | $0.600 | $0.613 | 297 212 |
2023-10-23 | $0.600 | $0.620 | $0.555 | $0.600 | 618 111 |
2023-10-20 | $0.580 | $0.600 | $0.550 | $0.565 | 340 811 |
2023-10-19 | $0.565 | $0.587 | $0.565 | $0.580 | 140 027 |
2023-10-18 | $0.621 | $0.629 | $0.565 | $0.587 | 810 423 |
2023-10-17 | $0.646 | $0.662 | $0.610 | $0.629 | 604 982 |
2023-10-16 | $0.660 | $0.667 | $0.621 | $0.665 | 657 319 |
2023-10-13 | $0.669 | $0.669 | $0.640 | $0.656 | 537 755 |
2023-10-12 | $0.689 | $0.699 | $0.650 | $0.669 | 477 095 |
2023-10-11 | $0.671 | $0.700 | $0.671 | $0.680 | 206 210 |
2023-10-10 | $0.671 | $0.719 | $0.671 | $0.680 | 330 819 |
2023-10-09 | $0.701 | $0.710 | $0.675 | $0.686 | 245 122 |
2023-10-06 | $0.700 | $0.735 | $0.700 | $0.713 | 165 376 |
2023-10-05 | $0.704 | $0.729 | $0.700 | $0.720 | 268 433 |
2023-10-04 | $0.754 | $0.770 | $0.669 | $0.728 | 878 502 |
2023-10-03 | $0.711 | $0.800 | $0.695 | $0.760 | 594 246 |
2023-10-02 | $0.780 | $0.800 | $0.710 | $0.750 | 451 830 |
2023-09-29 | $0.770 | $0.81 | $0.750 | $0.780 | 207 861 |
2023-09-28 | $0.80 | $0.81 | $0.765 | $0.786 | 184 994 |