NASDAQ:ADAP
Adaptimmune Therapeutics plc Stock Price (Quote)
$1.08
-0.0600 (-5.26%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.87 | $1.65 | Wednesday, 24th Apr 2024 ADAP stock ended at $1.08. This is 5.26% less than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 7.48% from a day low at $1.07 to a day high of $1.15. |
| 90 days | $0.691 | $2.05 | |
| 52 weeks | $0.420 | $2.05 |
| Date | Open | High | Low | Close | Volume |
| Jul 07, 2023 | $0.93 | $0.94 | $0.90 | $0.90 | 1 013 018 |
| Jul 06, 2023 | $0.94 | $0.96 | $0.92 | $0.93 | 531 925 |
| Jul 05, 2023 | $0.93 | $0.98 | $0.93 | $0.94 | 670 523 |
| Jul 03, 2023 | $0.93 | $0.94 | $0.92 | $0.93 | 294 288 |
| Jun 30, 2023 | $0.94 | $0.96 | $0.91 | $0.93 | 809 640 |
| Jun 29, 2023 | $0.90 | $0.96 | $0.90 | $0.94 | 676 286 |
| Jun 28, 2023 | $0.90 | $0.97 | $0.89 | $0.91 | 1 127 872 |
| Jun 27, 2023 | $0.92 | $0.93 | $0.88 | $0.90 | 1 257 179 |
| Jun 26, 2023 | $0.94 | $0.95 | $0.91 | $0.92 | 1 123 764 |
| Jun 23, 2023 | $0.98 | $0.98 | $0.94 | $0.95 | 1 032 284 |
| Jun 22, 2023 | $0.99 | $1.00 | $0.96 | $0.99 | 1 044 780 |
| Jun 21, 2023 | $1.02 | $1.03 | $0.91 | $1.01 | 2 413 303 |
| Jun 20, 2023 | $1.01 | $1.07 | $0.99 | $1.04 | 1 090 474 |
| Jun 16, 2023 | $1.02 | $1.03 | $0.97 | $1.02 | 1 324 671 |
| Jun 15, 2023 | $1.01 | $1.06 | $1.01 | $1.01 | 812 980 |
| Jun 14, 2023 | $1.00 | $1.06 | $1.00 | $1.04 | 816 820 |
| Jun 13, 2023 | $1.04 | $1.06 | $1.00 | $1.01 | 1 096 815 |
| Jun 12, 2023 | $0.98 | $1.05 | $0.97 | $1.04 | 1 144 870 |
| Jun 09, 2023 | $1.02 | $1.04 | $0.96 | $0.99 | 1 024 127 |
| Jun 08, 2023 | $1.04 | $1.06 | $0.98 | $1.01 | 1 234 139 |
| Jun 07, 2023 | $1.08 | $1.08 | $1.02 | $1.04 | 1 220 467 |
| Jun 06, 2023 | $1.05 | $1.12 | $0.99 | $1.08 | 1 869 267 |
| Jun 05, 2023 | $1.10 | $1.14 | $1.01 | $1.04 | 1 069 828 |
| Jun 02, 2023 | $1.12 | $1.14 | $1.08 | $1.08 | 1 075 578 |
| Jun 01, 2023 | $1.04 | $1.12 | $1.03 | $1.09 | 700 752 |
