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 |
| Mar 04, 2016 | $8.24 | $8.24 | $8.24 | $8.24 | 176 000 |
| Mar 03, 2016 | $8.33 | $8.33 | $8.33 | $8.33 | 137 300 |
| Mar 02, 2016 | $8.38 | $8.38 | $8.38 | $8.38 | 132 300 |
| Mar 01, 2016 | $7.45 | $7.45 | $7.45 | $7.45 | 145 200 |
| Feb 29, 2016 | $7.19 | $7.19 | $7.19 | $7.19 | 128 600 |
| Feb 26, 2016 | $7.82 | $7.82 | $7.82 | $7.82 | 163 700 |
| Feb 25, 2016 | $7.67 | $7.67 | $7.67 | $7.67 | 368 300 |
| Feb 24, 2016 | $7.38 | $7.38 | $7.38 | $7.38 | 157 000 |
| Feb 23, 2016 | $7.63 | $7.63 | $7.63 | $7.63 | 100 100 |
| Feb 22, 2016 | $8.39 | $8.39 | $8.39 | $8.39 | 95 900 |
| Feb 19, 2016 | $8.22 | $8.22 | $8.22 | $8.22 | 98 800 |
| Feb 18, 2016 | $8.27 | $8.27 | $8.27 | $8.27 | 137 100 |
| Feb 17, 2016 | $8.53 | $8.53 | $8.53 | $8.53 | 279 100 |
| Feb 16, 2016 | $8.34 | $8.34 | $8.34 | $8.34 | 283 100 |
| Feb 12, 2016 | $7.85 | $7.85 | $7.85 | $7.85 | 177 000 |
| Feb 11, 2016 | $7.50 | $7.50 | $7.50 | $7.50 | 144 200 |
| Feb 10, 2016 | $7.05 | $7.05 | $7.05 | $7.05 | 149 700 |
| Feb 09, 2016 | $6.52 | $6.52 | $6.52 | $6.52 | 608 500 |
| Feb 08, 2016 | $7.15 | $7.15 | $7.15 | $7.15 | 246 500 |
| Feb 05, 2016 | $7.12 | $7.12 | $7.12 | $7.12 | 125 800 |
| Feb 04, 2016 | $7.55 | $7.55 | $7.55 | $7.55 | 314 900 |
| Feb 03, 2016 | $7.40 | $7.40 | $7.40 | $7.40 | 301 800 |
| Feb 02, 2016 | $7.93 | $7.93 | $7.93 | $7.93 | 385 400 |
| Feb 01, 2016 | $7.39 | $7.39 | $7.39 | $7.39 | 326 100 |
| Jan 29, 2016 | $7.07 | $7.07 | $7.07 | $7.07 | 238 100 |
