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 |
2023-09-27 | $0.735 | $0.82 | $0.735 | $0.80 | 459 026 |
2023-09-26 | $0.755 | $0.783 | $0.718 | $0.760 | 389 056 |
2023-09-25 | $0.770 | $0.775 | $0.720 | $0.760 | 302 856 |
2023-09-22 | $0.770 | $0.785 | $0.750 | $0.783 | 252 006 |
2023-09-20 | $0.738 | $0.753 | $0.723 | $0.745 | 188 969 |
2023-09-19 | $0.739 | $0.748 | $0.680 | $0.728 | 1 227 052 |
2023-09-18 | $0.784 | $0.790 | $0.740 | $0.741 | 404 174 |
2023-09-15 | $0.735 | $0.82 | $0.735 | $0.81 | 769 830 |
2023-09-14 | $0.83 | $0.85 | $0.777 | $0.81 | 498 261 |
2023-09-13 | $0.770 | $0.82 | $0.766 | $0.80 | 153 647 |
2023-09-12 | $0.795 | $0.83 | $0.766 | $0.768 | 483 542 |
2023-09-11 | $0.735 | $0.81 | $0.735 | $0.80 | 675 932 |
2023-09-08 | $0.759 | $0.759 | $0.735 | $0.735 | 463 123 |
2023-09-07 | $0.755 | $0.766 | $0.745 | $0.765 | 515 335 |
2023-09-06 | $0.776 | $0.780 | $0.755 | $0.760 | 643 152 |
2023-09-05 | $0.780 | $0.795 | $0.776 | $0.776 | 308 496 |
2023-09-01 | $0.781 | $0.81 | $0.775 | $0.790 | 188 367 |
2023-08-31 | $0.81 | $0.82 | $0.780 | $0.780 | 162 328 |
2023-08-30 | $0.80 | $0.83 | $0.785 | $0.82 | 287 453 |
2023-08-29 | $0.780 | $0.82 | $0.780 | $0.80 | 172 190 |
2023-08-28 | $0.80 | $0.83 | $0.780 | $0.780 | 67 073 |
2023-08-25 | $0.795 | $0.83 | $0.775 | $0.780 | 701 123 |
2023-08-24 | $0.81 | $0.85 | $0.795 | $0.80 | 522 670 |
2023-08-23 | $0.790 | $0.84 | $0.790 | $0.82 | 645 153 |
2023-08-22 | $0.80 | $0.81 | $0.785 | $0.787 | 230 746 |