Share Name | Share Symbol | Market | Stock Type |
---|---|---|---|
Adaptimmune Therapeutics PLC | ADAP | NASDAQ | Depository Receipt |
Open Price | Low Price | High Price | Close Price | Previous Close |
---|---|---|---|---|
1.65 | 1.53 | 1.65 | 1.57 | 1.58 |
ADAP Historical Summary
Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
---|---|---|---|---|---|---|---|
1 Week | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00% |
1 Month | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00% |
3 Months | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00% |
6 Months | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00% |
1 Year | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00% |
3 Years | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00% |
5 Years | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00% |
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 |