NASDAQ:ADAP
Adaptimmune Therapeutics plc Stock Price (Quote)
$1.08
+0.0150 (+1.42%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.87 | $1.65 | Friday, 26th Apr 2024 ADAP stock ended at $1.08. This is 1.42% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 5.83% from a day low at $1.03 to a day high of $1.09. |
| 90 days | $0.730 | $2.05 | |
| 52 weeks | $0.420 | $2.05 |
| Date | Open | High | Low | Close | Volume |
| Apr 11, 2016 | $9.29 | $9.29 | $9.29 | $9.29 | 94 488 |
| Apr 08, 2016 | $9.82 | $9.82 | $9.82 | $9.82 | 148 426 |
| Apr 07, 2016 | $9.99 | $9.99 | $9.99 | $9.99 | 307 420 |
| Apr 06, 2016 | $9.48 | $9.48 | $9.48 | $9.48 | 172 026 |
| Apr 05, 2016 | $8.85 | $8.85 | $8.85 | $8.85 | 153 247 |
| Apr 04, 2016 | $8.62 | $8.62 | $8.62 | $8.62 | 245 487 |
| Apr 01, 2016 | $8.30 | $8.30 | $8.30 | $8.30 | 124 117 |
| Mar 31, 2016 | $8.13 | $8.13 | $8.13 | $8.13 | 274 836 |
| Mar 30, 2016 | $7.76 | $7.76 | $7.76 | $7.76 | 304 884 |
| Mar 29, 2016 | $7.99 | $7.99 | $7.99 | $7.99 | 165 200 |
| Mar 28, 2016 | $7.80 | $7.80 | $7.80 | $7.80 | 123 800 |
| Mar 24, 2016 | $7.92 | $7.92 | $7.92 | $7.92 | 142 500 |
| Mar 23, 2016 | $7.76 | $7.76 | $7.76 | $7.76 | 211 400 |
| Mar 22, 2016 | $8.40 | $8.40 | $8.40 | $8.40 | 168 000 |
| Mar 21, 2016 | $7.82 | $7.82 | $7.82 | $7.82 | 154 900 |
| Mar 18, 2016 | $7.61 | $7.61 | $7.61 | $7.61 | 107 700 |
| Mar 17, 2016 | $7.53 | $7.53 | $7.53 | $7.53 | 165 500 |
| Mar 16, 2016 | $7.91 | $7.91 | $7.91 | $7.91 | 134 600 |
| Mar 15, 2016 | $7.87 | $7.87 | $7.87 | $7.87 | 237 000 |
| Mar 14, 2016 | $8.13 | $8.13 | $8.13 | $8.13 | 295 300 |
| Mar 11, 2016 | $8.23 | $8.23 | $8.23 | $8.23 | 303 700 |
| Mar 10, 2016 | $7.76 | $7.76 | $7.76 | $7.76 | 221 500 |
| Mar 09, 2016 | $8.34 | $8.34 | $8.34 | $8.34 | 314 000 |
| Mar 08, 2016 | $8.92 | $8.92 | $8.92 | $8.92 | 329 100 |
| Mar 07, 2016 | $9.06 | $9.06 | $9.06 | $9.06 | 297 500 |
