Adaptimmune Therapeutics Plc (ADAP)
USD 0.04
(-6.49%)
USD 0.04
(-6.49%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 26 May, 2020 | 5.91 | 6.03 | 5.27 | 5.3 | 1.23 Million |
| 22 May, 2020 | 5.75 | 6.05 | 5.55 | 5.77 | 1.37 Million |
| 21 May, 2020 | 5.37 | 5.95 | 5.02 | 5.87 | 1.49 Million |
| 20 May, 2020 | 5.2 | 5.75 | 5.19 | 5.47 | 556.79 Thousand |
| 19 May, 2020 | 5.3 | 5.47 | 5.05 | 5.17 | 414.16 Thousand |
| 18 May, 2020 | 4.92 | 5.84 | 4.81 | 5.24 | 2.51 Million |
| 15 May, 2020 | 4.3 | 4.8 | 4.21 | 4.65 | 339.35 Thousand |
| 14 May, 2020 | 4.79 | 4.79 | 4.05 | 4.35 | 806.39 Thousand |
| 13 May, 2020 | 4.93 | 4.99 | 4.0 | 4.54 | 949.91 Thousand |
| 12 May, 2020 | 4.8 | 5.08 | 4.57 | 4.93 | 1.12 Million |
ADBE
ADD
ADEA
ACVA
ACXP
ADAG