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
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