NASDAQ:ADAP
Adaptimmune Therapeutics plc Stock Price (Quote)
$1.14
+0 (+0%)
At Close: May 09, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.87 | $1.41 | Thursday, 9th May 2024 ADAP stock ended at $1.14. During the day the stock fluctuated 8.09% from a day low at $1.12 to a day high of $1.21. |
| 90 days | $0.87 | $2.05 | |
| 52 weeks | $0.420 | $2.05 |
| Date | Open | High | Low | Close | Volume |
| Nov 23, 2016 | $4.93 | $5.07 | $4.70 | $4.93 | 50 830 |
| Nov 22, 2016 | $5.09 | $5.19 | $4.96 | $5.09 | 64 352 |
| Nov 21, 2016 | $5.13 | $5.27 | $4.90 | $5.13 | 148 974 |
| Nov 18, 2016 | $4.89 | $5.07 | $4.87 | $4.98 | 46 138 |
| Nov 17, 2016 | $4.88 | $5.07 | $4.76 | $4.88 | 180 545 |
| Nov 16, 2016 | $4.87 | $4.95 | $4.70 | $4.85 | 129 460 |
| Nov 15, 2016 | $5.17 | $5.37 | $4.86 | $4.87 | 262 418 |
| Nov 14, 2016 | $5.05 | $5.26 | $4.89 | $5.20 | 349 039 |
| Nov 11, 2016 | $4.98 | $5.09 | $4.78 | $5.01 | 147 334 |
| Nov 10, 2016 | $5.41 | $5.74 | $4.91 | $5.02 | 626 192 |
| Nov 09, 2016 | $4.38 | $4.90 | $4.28 | $4.87 | 145 643 |
| Nov 08, 2016 | $4.49 | $4.49 | $4.49 | $4.49 | 83 749 |
| Nov 07, 2016 | $4.40 | $4.40 | $4.40 | $4.40 | 119 300 |
| Nov 04, 2016 | $4.18 | $4.18 | $4.18 | $4.18 | 107 000 |
| Nov 03, 2016 | $3.77 | $3.77 | $3.77 | $3.77 | 245 600 |
| Nov 02, 2016 | $4.16 | $4.16 | $4.16 | $4.16 | 116 800 |
| Nov 01, 2016 | $4.36 | $4.36 | $4.36 | $4.36 | 92 900 |
| Oct 31, 2016 | $4.35 | $4.35 | $4.35 | $4.35 | 73 200 |
| Oct 28, 2016 | $4.33 | $4.33 | $4.33 | $4.33 | 71 600 |
| Oct 27, 2016 | $4.37 | $4.37 | $4.37 | $4.37 | 510 200 |
| Oct 26, 2016 | $4.91 | $4.91 | $4.91 | $4.91 | 141 700 |
| Oct 25, 2016 | $5.01 | $5.01 | $5.01 | $5.01 | 100 400 |
| Oct 24, 2016 | $4.91 | $4.91 | $4.91 | $4.91 | 322 700 |
| Oct 21, 2016 | $5.19 | $5.19 | $5.19 | $5.19 | 88 800 |
| Oct 20, 2016 | $5.32 | $5.32 | $5.32 | $5.32 | 104 300 |
