NASDAQ:ADAP
Adaptimmune Therapeutics plc Stock Price (Quote)
$1.15
+0.0750 (+6.98%)
At Close: Apr 29, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.87 | $1.55 | Monday, 29th Apr 2024 ADAP stock ended at $1.15. This is 6.98% more than the trading day before Friday, 26th Apr 2024. During the day the stock fluctuated 11.11% from a day low at $1.08 to a day high of $1.20. |
| 90 days | $0.762 | $2.05 | |
| 52 weeks | $0.420 | $2.05 |
| Date | Open | High | Low | Close | Volume |
| Jan 29, 2016 | $7.07 | $7.07 | $7.07 | $7.07 | 238 100 |
| Jan 28, 2016 | $7.23 | $7.23 | $7.23 | $7.23 | 352 200 |
| Jan 27, 2016 | $7.76 | $7.76 | $7.76 | $7.76 | 263 400 |
| Jan 26, 2016 | $8.34 | $8.34 | $8.34 | $8.34 | 168 900 |
| Jan 25, 2016 | $8.50 | $8.50 | $8.50 | $8.50 | 180 200 |
| Jan 22, 2016 | $8.81 | $8.81 | $8.81 | $8.81 | 157 100 |
| Jan 21, 2016 | $8.02 | $8.02 | $8.02 | $8.02 | 218 300 |
| Jan 20, 2016 | $8.05 | $8.05 | $8.05 | $8.05 | 486 200 |
| Jan 19, 2016 | $7.62 | $7.62 | $7.62 | $7.62 | 297 800 |
| Jan 15, 2016 | $7.66 | $7.66 | $7.66 | $7.66 | 414 100 |
| Jan 14, 2016 | $7.55 | $7.55 | $7.55 | $7.55 | 673 200 |
| Jan 13, 2016 | $7.18 | $7.18 | $7.18 | $7.18 | 546 900 |
| Jan 12, 2016 | $8.51 | $8.51 | $8.51 | $8.51 | 774 800 |
| Jan 11, 2016 | $9.42 | $9.42 | $9.42 | $9.42 | 820 500 |
| Jan 08, 2016 | $10.53 | $10.53 | $10.53 | $10.53 | 544 700 |
| Jan 07, 2016 | $10.65 | $10.65 | $10.65 | $10.65 | 825 800 |
| Jan 06, 2016 | $11.68 | $11.68 | $11.68 | $11.68 | 809 700 |
| Jan 05, 2016 | $12.29 | $12.29 | $12.29 | $12.29 | 551 600 |
