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 |
| May 27, 2016 | $9.85 | $9.85 | $9.85 | $9.85 | 88 220 |
| May 26, 2016 | $10.00 | $10.00 | $10.00 | $10.00 | 164 005 |
| May 25, 2016 | $10.27 | $10.27 | $10.27 | $10.27 | 77 080 |
| May 24, 2016 | $10.43 | $10.43 | $10.43 | $10.43 | 162 502 |
| May 23, 2016 | $10.55 | $10.55 | $10.55 | $10.55 | 330 472 |
| May 20, 2016 | $10.11 | $10.11 | $10.11 | $10.11 | 83 263 |
| May 19, 2016 | $9.55 | $9.55 | $9.55 | $9.55 | 177 249 |
| May 18, 2016 | $9.32 | $9.32 | $9.32 | $9.32 | 71 990 |
| May 17, 2016 | $9.04 | $9.04 | $9.04 | $9.04 | 56 392 |
| May 16, 2016 | $9.22 | $9.22 | $9.22 | $9.22 | 70 246 |
| May 13, 2016 | $8.40 | $8.40 | $8.40 | $8.40 | 54 258 |
| May 12, 2016 | $8.25 | $8.25 | $8.25 | $8.25 | 192 340 |
| May 11, 2016 | $8.85 | $8.85 | $8.85 | $8.85 | 67 342 |
| May 10, 2016 | $9.87 | $9.87 | $9.87 | $9.87 | 77 125 |
| May 09, 2016 | $9.53 | $9.53 | $9.53 | $9.53 | 86 678 |
| May 06, 2016 | $8.69 | $8.69 | $8.69 | $8.69 | 124 155 |
| May 05, 2016 | $8.75 | $8.75 | $8.75 | $8.75 | 130 842 |
| May 04, 2016 | $9.15 | $9.15 | $9.15 | $9.15 | 105 373 |
| May 03, 2016 | $9.71 | $9.71 | $9.71 | $9.71 | 157 363 |
| May 02, 2016 | $9.77 | $9.77 | $9.77 | $9.77 | 67 436 |
| Apr 29, 2016 | $9.69 | $9.69 | $9.69 | $9.69 | 177 694 |
| Apr 28, 2016 | $9.45 | $9.45 | $9.45 | $9.45 | 83 856 |
| Apr 27, 2016 | $9.42 | $9.42 | $9.42 | $9.42 | 71 519 |
| Apr 26, 2016 | $9.45 | $9.45 | $9.45 | $9.45 | 145 646 |
| Apr 25, 2016 | $9.84 | $9.84 | $9.84 | $9.84 | 112 299 |
