NASDAQ:ADAP
Adaptimmune Therapeutics plc Stock Price (Quote)
$1.14
+0.0400 (+3.64%)
At Close: May 08, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.87 | $1.41 | Wednesday, 8th May 2024 ADAP stock ended at $1.14. This is 3.64% more than the trading day before Tuesday, 7th May 2024. During the day the stock fluctuated 11.76% from a day low at $1.02 to a day high of $1.14. |
| 90 days | $0.87 | $2.05 | |
| 52 weeks | $0.420 | $2.05 |
| Date | Open | High | Low | Close | Volume |
| Dec 29, 2016 | $4.05 | $4.18 | $4.01 | $4.05 | 117 814 |
| Dec 28, 2016 | $4.04 | $4.28 | $4.00 | $4.04 | 111 153 |
| Dec 27, 2016 | $4.16 | $4.20 | $4.09 | $4.16 | 48 863 |
| Dec 23, 2016 | $4.05 | $4.09 | $3.91 | $4.05 | 75 651 |
| Dec 22, 2016 | $3.99 | $4.10 | $3.95 | $3.99 | 133 878 |
| Dec 21, 2016 | $4.00 | $4.07 | $3.95 | $4.00 | 648 987 |
| Dec 20, 2016 | $4.05 | $4.06 | $3.81 | $4.05 | 192 707 |
| Dec 19, 2016 | $3.83 | $4.05 | $3.81 | $3.83 | 124 998 |
| Dec 16, 2016 | $3.95 | $3.98 | $3.79 | $3.95 | 158 448 |
| Dec 15, 2016 | $3.76 | $3.97 | $3.76 | $3.76 | 99 554 |
| Dec 14, 2016 | $3.98 | $3.98 | $3.85 | $3.98 | 46 637 |
| Dec 13, 2016 | $3.98 | $4.09 | $3.92 | $3.98 | 53 054 |
| Dec 12, 2016 | $3.92 | $4.37 | $3.86 | $3.92 | 160 302 |
| Dec 09, 2016 | $4.16 | $4.47 | $4.05 | $4.16 | 84 090 |
| Dec 08, 2016 | $4.20 | $4.32 | $4.15 | $4.20 | 65 054 |
| Dec 07, 2016 | $4.20 | $4.45 | $4.14 | $4.20 | 78 892 |
| Dec 06, 2016 | $4.32 | $4.50 | $4.08 | $4.32 | 85 577 |
| Dec 05, 2016 | $4.21 | $4.40 | $4.05 | $4.21 | 80 220 |
| Dec 02, 2016 | $4.05 | $4.32 | $4.01 | $4.05 | 109 191 |
| Dec 01, 2016 | $4.16 | $4.32 | $4.10 | $4.16 | 81 076 |
| Nov 30, 2016 | $4.17 | $4.49 | $4.09 | $4.17 | 118 115 |
| Nov 29, 2016 | $4.39 | $4.86 | $4.35 | $4.39 | 228 531 |
| Nov 28, 2016 | $4.83 | $4.99 | $4.75 | $4.83 | 72 444 |
| Nov 25, 2016 | $4.98 | $5.08 | $4.72 | $4.98 | 102 816 |
| Nov 23, 2016 | $4.93 | $5.07 | $4.70 | $4.93 | 50 830 |
