ADVFN Logo ADVFN

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 smarter Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
Adaptimmune Therapeutics PLC

Adaptimmune Therapeutics PLC (ADAP)

0.5788
-0.0092
(-1.56%)
Closed 25 December 8:00AM
0.5788
0.00
(0.00%)
After Hours: 8:59AM
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
10000000DR
40000000DR
120000000DR
260000000DR
520000000DR
1560000000DR
2600000000DR

Professional-Grade Tools, for Individual Investors.

DateCloseChangeChange %OpenHighLowVolume
17350778400.5788-0.0092-1.560.5810.590.57509991198355
17349969000.588-0.0169-2.790.59660.6050.57922451860
17347377000.60490.00490.820.60.6050.58643097883
17346513000.6-0.006-0.990.60.620.58362376081
17345649000.6060.00661.100.60.63290.593269621
17344785000.59940.0081.350.580.61330.57012622427
17343921000.59140.01130011.950.57640.60480.57199992625771
17341329000.5800999-0.0514-8.140.60120.61539990.55113033801
17340465000.6314999-0.0035-0.550.6250.64640.60912053898
17339601000.6350.01211.940.62010.64990.61021270871
17338737000.6229-0.0032-0.510.630.64710.615352221
17337873000.6261-0.032-4.860.65160.670.61022038806
17335281000.6581-0.0161-2.390.6650.68189990.64011553657
17334417000.6742-0.0258-3.690.720.7350.65242008518
17333553000.70.00160.230.69670.70250.6562575021
17332689000.6984-0.0248-3.430.72950.73370.68669612
17331825000.72320.00250.350.72070.740.70053154578
17329178400.7207-0.0043-0.590.730.73939990.7151220906
17327505000.7250.0456.620.68899990.73090.68143314552
17326641000.68-0.0171-2.450.7070.7070.675386393
17325777000.69710.03555.370.68160.70880.66161434804
17323185000.66160.0253.930.630.66479990.61341255
17322321000.6366-0.0281-4.230.660.68250.6309786568
17321457000.6647-0.0101-1.500.680.7050.64014158925
17320593000.67480.079813.410.60.68189990.57099995449821
17319729000.5950.00841.430.60.63930.581793963
17317137000.5866-0.0046-0.780.590.61339990.585183724
17316273000.5911999-0.1794-23.280.810.810.583314509965
17315409000.7705999-0.0231-2.910.81999990.83340.751545048
17314545000.7937-0.0304-3.690.81999990.82420.7631556531
17313681000.82410.02723.410.810.83340.776741070
17311089000.79690.022.570.7770.79980.7501687532
17310225000.7769-0.0506-6.110.81999990.83320.7715725453
17309361000.8275-0.0025-0.300.81999990.860.7942623314
17308497000.830.00250.300.81780.830.792444508
17307633000.82750.02773.460.80.85520.781235521
17305005000.79980.074210.230.7320.81990.7321107153
17304141000.72560.02884.130.71419990.750.698851242369
17303277000.6968-0.0077-1.090.70.71830.67022795031
17302413000.7045-0.0327-4.440.740.7510.6974820933
17301549000.7372-0.0003-0.040.73750.77010.73061341177
17298957000.7375-0.0125-1.670.750.78870.72231700093
17298093000.75-0.0349-4.450.780.780.74181180521
17297229000.7849-0.0251-3.100.83120.8460.7821737466
17296365000.81-0.0138-1.680.82010.82690.79751244133
17295501000.8238-0.0189-2.240.840.850.8199999962439
17292909000.84270.00120.140.860.870.841750813
17292045000.8415-0.0295-3.390.880.880.8406867467
17291181000.871-0.009-1.020.8850.8960.86671127936
17290317000.880.00090.100.870.89960.871811444
17289453000.87910.00750.860.880.8850.831780943
17286861000.8716-0.0074-0.840.88770.91160.8609773137
17285997000.879-0.0107-1.200.880.890.8703210147
17285133000.8897-0.0191-2.100.90.90680.861975552
17284269000.9088-0.0012-0.130.910.940.9062371632
17283405000.91-0.041-4.310.940.95990.9011526103
17280813000.9510.0566.260.89980.96370.89730180
17279949000.8950.02032.320.87430.91490.8641367141
17279085000.8747-0.0467-5.070.910.920.871892303
17278221000.9214-0.029-3.050.94450.95040.9126557601
17277357000.9504-0.0268-2.740.9810.925491236
17274765000.97720.04024.290.961.010.9371113195
17273901000.9370.01771.930.93280.94950.911006255
17273037000.9193-0.0517-5.320.97470.9850.9051760472

Your Recent History

Delayed Upgrade Clock