Adaptimmune Therapeutics Plc (ADAP)
USD 0.04
(-6.49%)
USD 0.04
(-6.49%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 01 Oct, 2020 | 8.0 | 8.37 | 7.84 | 8.36 | 453.95 Thousand |
| 30 Sep, 2020 | 7.63 | 8.32 | 7.58 | 7.98 | 567.1 Thousand |
| 29 Sep, 2020 | 7.79 | 8.01 | 7.5 | 7.66 | 339.98 Thousand |
| 28 Sep, 2020 | 8.04 | 8.13 | 7.42 | 7.84 | 477.53 Thousand |
| 25 Sep, 2020 | 7.78 | 7.92 | 7.52 | 7.87 | 913.31 Thousand |
| 24 Sep, 2020 | 7.91 | 7.98 | 7.37 | 7.75 | 730.68 Thousand |
| 23 Sep, 2020 | 8.88 | 8.88 | 7.85 | 7.95 | 446.94 Thousand |
| 22 Sep, 2020 | 9.33 | 9.33 | 8.54 | 8.71 | 468.32 Thousand |
| 21 Sep, 2020 | 10.24 | 10.24 | 9.3 | 9.31 | 898.85 Thousand |
| 18 Sep, 2020 | 10.83 | 10.83 | 10.18 | 10.43 | 535.99 Thousand |
ADBE
ADD
ADEA
ACVA
ACXP
ADAG