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 |
| Sep 14, 2016 | $7.50 | $7.50 | $7.50 | $7.50 | 63 500 |
| Sep 13, 2016 | $7.12 | $7.12 | $7.12 | $7.12 | 63 200 |
| Sep 12, 2016 | $7.50 | $7.50 | $7.50 | $7.50 | 49 100 |
| Sep 09, 2016 | $7.35 | $7.35 | $7.35 | $7.35 | 99 400 |
| Sep 08, 2016 | $7.31 | $7.31 | $7.31 | $7.31 | 167 100 |
| Sep 07, 2016 | $7.24 | $7.24 | $7.24 | $7.24 | 155 900 |
| Sep 06, 2016 | $6.75 | $6.75 | $6.75 | $6.75 | 38 300 |
| Sep 02, 2016 | $6.62 | $6.62 | $6.62 | $6.62 | 64 000 |
| Sep 01, 2016 | $6.62 | $6.62 | $6.62 | $6.62 | 119 400 |
| Aug 31, 2016 | $6.70 | $6.70 | $6.70 | $6.70 | 151 700 |
| Aug 30, 2016 | $7.15 | $7.15 | $7.15 | $7.15 | 28 300 |
| Aug 29, 2016 | $7.10 | $7.10 | $7.10 | $7.10 | 43 500 |
| Aug 26, 2016 | $7.15 | $7.15 | $7.15 | $7.15 | 77 200 |
| Aug 25, 2016 | $6.92 | $6.92 | $6.92 | $6.92 | 82 300 |
| Aug 24, 2016 | $6.99 | $6.99 | $6.99 | $6.99 | 115 300 |
| Aug 23, 2016 | $7.22 | $7.22 | $7.22 | $7.22 | 46 300 |
| Aug 22, 2016 | $7.21 | $7.21 | $7.21 | $7.21 | 91 400 |
| Aug 19, 2016 | $6.96 | $6.96 | $6.96 | $6.96 | 97 200 |
| Aug 18, 2016 | $7.06 | $7.06 | $7.06 | $7.06 | 79 700 |
| Aug 17, 2016 | $7.24 | $7.24 | $7.24 | $7.24 | 59 700 |
| Aug 16, 2016 | $7.46 | $7.46 | $7.46 | $7.46 | 44 400 |
| Aug 15, 2016 | $7.69 | $7.69 | $7.69 | $7.69 | 49 400 |
| Aug 12, 2016 | $7.61 | $7.61 | $7.61 | $7.61 | 82 700 |
| Aug 11, 2016 | $7.38 | $7.38 | $7.38 | $7.38 | 124 800 |
| Aug 10, 2016 | $7.61 | $7.61 | $7.61 | $7.61 | 129 700 |
