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 |
| Oct 19, 2016 | $5.26 | $5.26 | $5.26 | $5.26 | 188 900 |
| Oct 18, 2016 | $5.25 | $5.25 | $5.25 | $5.25 | 370 900 |
| Oct 17, 2016 | $5.26 | $5.26 | $5.26 | $5.26 | 222 300 |
| Oct 14, 2016 | $5.57 | $5.57 | $5.57 | $5.57 | 328 300 |
| Oct 13, 2016 | $5.90 | $5.90 | $5.90 | $5.90 | 142 400 |
| Oct 12, 2016 | $6.01 | $6.01 | $6.01 | $6.01 | 648 600 |
| Oct 11, 2016 | $6.56 | $6.56 | $6.56 | $6.56 | 96 700 |
| Oct 10, 2016 | $6.65 | $6.65 | $6.65 | $6.65 | 169 000 |
| Oct 07, 2016 | $6.40 | $6.40 | $6.40 | $6.40 | 196 900 |
| Oct 06, 2016 | $6.79 | $6.79 | $6.79 | $6.79 | 67 000 |
| Oct 05, 2016 | $6.97 | $6.97 | $6.97 | $6.97 | 105 000 |
| Oct 04, 2016 | $6.92 | $6.92 | $6.92 | $6.92 | 146 700 |
| Oct 03, 2016 | $6.62 | $6.62 | $6.62 | $6.62 | 614 800 |
| Sep 30, 2016 | $7.05 | $7.05 | $7.05 | $7.05 | 854 700 |
| Sep 29, 2016 | $7.19 | $7.19 | $7.19 | $7.19 | 206 000 |
| Sep 28, 2016 | $7.30 | $7.30 | $7.30 | $7.30 | 142 100 |
| Sep 27, 2016 | $7.20 | $7.20 | $7.20 | $7.20 | 403 600 |
| Sep 26, 2016 | $7.13 | $7.13 | $7.13 | $7.13 | 74 300 |
| Sep 23, 2016 | $7.12 | $7.12 | $7.12 | $7.12 | 88 500 |
| Sep 22, 2016 | $7.12 | $7.12 | $7.12 | $7.12 | 123 100 |
| Sep 21, 2016 | $7.23 | $7.23 | $7.23 | $7.23 | 189 500 |
| Sep 20, 2016 | $7.08 | $7.08 | $7.08 | $7.08 | 74 600 |
| Sep 19, 2016 | $7.13 | $7.13 | $7.13 | $7.13 | 69 500 |
| Sep 16, 2016 | $7.37 | $7.37 | $7.37 | $7.37 | 73 300 |
| Sep 15, 2016 | $7.41 | $7.41 | $7.41 | $7.41 | 161 000 |
