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 |
| Jul 05, 2016 | $8.91 | $8.91 | $8.91 | $8.91 | 149 600 |
| Jul 01, 2016 | $9.13 | $9.13 | $9.13 | $9.13 | 153 900 |
| Jun 30, 2016 | $8.15 | $8.15 | $8.15 | $8.15 | 67 600 |
| Jun 29, 2016 | $8.26 | $8.26 | $8.26 | $8.26 | 209 000 |
| Jun 28, 2016 | $8.12 | $8.12 | $8.12 | $8.12 | 74 400 |
| Jun 27, 2016 | $8.02 | $8.02 | $8.02 | $8.02 | 177 800 |
| Jun 24, 2016 | $8.59 | $8.59 | $8.59 | $8.59 | 200 100 |
| Jun 23, 2016 | $9.23 | $9.23 | $9.23 | $9.23 | 39 100 |
| Jun 22, 2016 | $8.88 | $8.88 | $8.88 | $8.88 | 122 800 |
| Jun 21, 2016 | $8.98 | $8.98 | $8.98 | $8.98 | 116 800 |
| Jun 20, 2016 | $9.10 | $9.10 | $9.10 | $9.10 | 340 200 |
| Jun 17, 2016 | $9.05 | $9.05 | $9.05 | $9.05 | 125 700 |
| Jun 16, 2016 | $9.26 | $9.26 | $9.26 | $9.26 | 55 355 |
| Jun 15, 2016 | $9.10 | $9.10 | $9.10 | $9.10 | 117 623 |
| Jun 14, 2016 | $9.16 | $9.16 | $9.16 | $9.16 | 136 649 |
| Jun 13, 2016 | $9.05 | $9.05 | $9.05 | $9.05 | 137 007 |
| Jun 10, 2016 | $9.34 | $9.34 | $9.34 | $9.34 | 215 077 |
| Jun 09, 2016 | $9.17 | $9.17 | $9.17 | $9.17 | 160 892 |
| Jun 08, 2016 | $10.28 | $10.28 | $10.28 | $10.28 | 82 690 |
| Jun 07, 2016 | $10.89 | $10.89 | $10.89 | $10.89 | 78 322 |
| Jun 06, 2016 | $11.03 | $11.03 | $11.03 | $11.03 | 270 639 |
| Jun 03, 2016 | $11.12 | $11.12 | $11.12 | $11.12 | 219 982 |
| Jun 02, 2016 | $11.06 | $11.06 | $11.06 | $11.06 | 186 762 |
| Jun 01, 2016 | $10.20 | $10.20 | $10.20 | $10.20 | 156 126 |
| May 31, 2016 | $10.29 | $10.29 | $10.29 | $10.29 | 130 726 |
