Adaptimmune Therapeutics Plc (ADAP)
USD 0.04
(-21.46%)
USD 0.04
(-21.46%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 14 Sep, 2020 | 8.07 | 10.11 | 8.03 | 9.42 | 2.93 Million |
| 11 Sep, 2020 | 8.11 | 8.26 | 7.81 | 7.94 | 311.51 Thousand |
| 10 Sep, 2020 | 8.07 | 8.42 | 8.01 | 8.1 | 449.71 Thousand |
| 09 Sep, 2020 | 7.89 | 8.28 | 7.84 | 8.0 | 774.44 Thousand |
| 08 Sep, 2020 | 7.77 | 8.28 | 7.77 | 7.89 | 517.6 Thousand |
| 04 Sep, 2020 | 7.77 | 7.98 | 7.51 | 7.94 | 443.47 Thousand |
| 03 Sep, 2020 | 8.25 | 8.25 | 7.73 | 7.82 | 498.13 Thousand |
| 02 Sep, 2020 | 8.6 | 8.6 | 8.14 | 8.38 | 259.06 Thousand |
| 01 Sep, 2020 | 8.59 | 8.89 | 8.3 | 8.52 | 747.19 Thousand |
| 31 Aug, 2020 | 7.79 | 8.78 | 7.56 | 8.7 | 1.36 Million |
ADBE
ADD
ADEA
ACVA
ACXP
ADAG