ADVFN Logo

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

ADAP Adaptimmune Therapeutics PLC

1.56
-0.02 (-1.27%)
29 Mar 2024 - Closed
Delayed by 15 minutes
Share Name Share Symbol Market Stock Type
Adaptimmune Therapeutics PLC ADAP NASDAQ Depository Receipt
  Price Change Price Change % Share Price Last Trade
-0.02 -1.27% 1.56 11:00:00
Open Price Low Price High Price Close Price Previous Close
1.65 1.53 1.65 1.57 1.58
more quote information »

ADAP Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.000.000.000.0000.000.00%
1 Month0.000.000.000.0000.000.00%
3 Months0.000.000.000.0000.000.00%
6 Months0.000.000.000.0000.000.00%
1 Year0.000.000.000.0000.000.00%
3 Years0.000.000.000.0000.000.00%
5 Years0.000.000.000.0000.000.00%

ADAP 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
29 Mar 2024 1.57 -0.01 -0.63% 1.65 1.65 1.53 1,066,411
28 Mar 2024 1.58 0.06 3.95% 1.55 1.625 1.47 1,182,085
27 Mar 2024 1.52 0.08 5.65% 1.45 1.57 1.38 1,194,564
26 Mar 2024 1.4387 0.00 -0.09% 1.46 1.56 1.42 1,175,394
23 Mar 2024 1.44 0.10 7.46% 1.34 1.49 1.3238 1,671,124
22 Mar 2024 1.34 0.01 0.75% 1.29 1.40 1.29 1,148,415
21 Mar 2024 1.33 -0.08 -5.67% 1.44 1.44 1.24 3,079,002
20 Mar 2024 1.41 -0.06 -4.08% 1.45 1.52 1.38 1,177,928
19 Mar 2024 1.47 -0.01 -0.68% 1.50 1.51 1.36 1,093,143
16 Mar 2024 1.48 0.02 1.37% 1.47 1.49 1.42 623,168
15 Mar 2024 1.46 -0.13 -8.18% 1.55 1.5599 1.41 1,339,636
14 Mar 2024 1.59 0.10 6.71% 1.56 1.70 1.47 1,398,341
13 Mar 2024 1.49 -0.05 -3.25% 1.54 1.56 1.42 1,623,513
12 Mar 2024 1.54 -0.21 -12.00% 1.80 1.80 1.52 2,093,156
09 Mar 2024 1.75 0.01 0.57% 1.79 2.05 1.72 12,009,189
08 Mar 2024 1.74 0.03 1.75% 1.75 1.85 1.62 2,526,098
07 Mar 2024 1.71 0.25 17.12% 1.59 1.75 1.49 2,209,344
06 Mar 2024 1.46 -0.02 -1.35% 1.48 1.53 1.38 815,506
05 Mar 2024 1.48 -0.11 -6.92% 1.63 1.636 1.42 1,121,246
02 Mar 2024 1.59 0.02 1.27% 1.56 1.64 1.55 923,800
01 Mar 2024 1.57 -0.04 -2.48% 1.61 1.61 1.50 1,556,767

Your Recent History

Delayed Upgrade Clock