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 |
| Sep 18, 2023 | $0.784 | $0.790 | $0.740 | $0.741 | 404 174 |
| Sep 15, 2023 | $0.735 | $0.82 | $0.735 | $0.81 | 769 830 |
| Sep 14, 2023 | $0.83 | $0.85 | $0.777 | $0.81 | 498 261 |
| Sep 13, 2023 | $0.770 | $0.82 | $0.766 | $0.80 | 153 647 |
| Sep 12, 2023 | $0.795 | $0.83 | $0.766 | $0.768 | 483 542 |
| Sep 11, 2023 | $0.735 | $0.81 | $0.735 | $0.80 | 675 932 |
| Sep 08, 2023 | $0.759 | $0.759 | $0.735 | $0.735 | 463 123 |
| Sep 07, 2023 | $0.755 | $0.766 | $0.745 | $0.765 | 515 335 |
| Sep 06, 2023 | $0.776 | $0.780 | $0.755 | $0.760 | 643 152 |
| Sep 05, 2023 | $0.780 | $0.795 | $0.776 | $0.776 | 308 496 |
| Sep 01, 2023 | $0.781 | $0.81 | $0.775 | $0.790 | 188 367 |
| Aug 31, 2023 | $0.81 | $0.82 | $0.780 | $0.780 | 162 328 |
| Aug 30, 2023 | $0.80 | $0.83 | $0.785 | $0.82 | 287 453 |
| Aug 29, 2023 | $0.780 | $0.82 | $0.780 | $0.80 | 172 190 |
| Aug 28, 2023 | $0.80 | $0.83 | $0.780 | $0.780 | 67 073 |
| Aug 25, 2023 | $0.795 | $0.83 | $0.775 | $0.780 | 701 123 |
| Aug 24, 2023 | $0.81 | $0.85 | $0.795 | $0.80 | 522 670 |
| Aug 23, 2023 | $0.790 | $0.84 | $0.790 | $0.82 | 645 153 |
| Aug 22, 2023 | $0.80 | $0.81 | $0.785 | $0.787 | 230 746 |
| Aug 21, 2023 | $0.799 | $0.82 | $0.772 | $0.80 | 319 053 |
| Aug 18, 2023 | $0.799 | $0.84 | $0.784 | $0.784 | 171 535 |
| Aug 17, 2023 | $0.787 | $0.83 | $0.770 | $0.82 | 443 175 |
| Aug 16, 2023 | $0.775 | $0.790 | $0.770 | $0.777 | 345 636 |
| Aug 15, 2023 | $0.775 | $0.799 | $0.775 | $0.780 | 335 253 |
| Aug 14, 2023 | $0.81 | $0.82 | $0.773 | $0.785 | 691 995 |
