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 |
| Aug 09, 2016 | $8.08 | $8.08 | $8.08 | $8.08 | 168 300 |
| Aug 08, 2016 | $7.85 | $7.85 | $7.85 | $7.85 | 399 400 |
| Aug 05, 2016 | $8.71 | $8.71 | $8.71 | $8.71 | 84 800 |
| Aug 04, 2016 | $8.48 | $8.48 | $8.48 | $8.48 | 158 800 |
| Aug 03, 2016 | $8.78 | $8.78 | $8.78 | $8.78 | 81 300 |
| Aug 02, 2016 | $8.71 | $8.71 | $8.71 | $8.71 | 338 100 |
| Aug 01, 2016 | $8.35 | $8.35 | $8.35 | $8.35 | 89 700 |
| Jul 29, 2016 | $8.12 | $8.12 | $8.12 | $8.12 | 55 700 |
| Jul 28, 2016 | $7.88 | $7.88 | $7.88 | $7.88 | 79 500 |
| Jul 27, 2016 | $8.04 | $8.04 | $8.04 | $8.04 | 106 000 |
| Jul 26, 2016 | $7.84 | $7.84 | $7.84 | $7.84 | 56 600 |
| Jul 25, 2016 | $7.48 | $7.48 | $7.48 | $7.48 | 71 900 |
| Jul 22, 2016 | $7.58 | $7.58 | $7.58 | $7.58 | 160 300 |
| Jul 21, 2016 | $7.70 | $7.70 | $7.70 | $7.70 | 203 600 |
| Jul 20, 2016 | $7.11 | $7.11 | $7.11 | $7.11 | 511 100 |
| Jul 19, 2016 | $7.33 | $7.33 | $7.33 | $7.33 | 196 600 |
| Jul 18, 2016 | $7.80 | $7.80 | $7.80 | $7.80 | 127 100 |
| Jul 15, 2016 | $8.03 | $8.03 | $8.03 | $8.03 | 135 800 |
| Jul 14, 2016 | $8.14 | $8.14 | $8.14 | $8.14 | 62 500 |
| Jul 13, 2016 | $8.40 | $8.40 | $8.40 | $8.40 | 98 200 |
| Jul 12, 2016 | $8.72 | $8.72 | $8.72 | $8.72 | 126 700 |
| Jul 11, 2016 | $8.94 | $8.94 | $8.94 | $8.94 | 159 600 |
| Jul 08, 2016 | $8.80 | $8.80 | $8.80 | $8.80 | 148 700 |
| Jul 07, 2016 | $8.78 | $8.78 | $8.78 | $8.78 | 118 500 |
| Jul 06, 2016 | $8.70 | $8.70 | $8.70 | $8.70 | 154 600 |
