Adaptimmune Therapeutics Plc (ADAP)
USD 0.04
(-6.49%)
USD 0.04
(-6.49%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 11 May, 2020 | 4.68 | 4.78 | 4.4 | 4.57 | 3.04 Million |
| 08 May, 2020 | 3.61 | 5.0 | 3.54 | 4.44 | 3.18 Million |
| 07 May, 2020 | 3.66 | 3.76 | 3.54 | 3.57 | 409.2 Thousand |
| 06 May, 2020 | 3.54 | 3.69 | 3.36 | 3.64 | 334.23 Thousand |
| 05 May, 2020 | 3.41 | 3.55 | 3.3 | 3.54 | 536.6 Thousand |
| 04 May, 2020 | 3.33 | 3.55 | 3.2 | 3.36 | 466.9 Thousand |
| 01 May, 2020 | 3.21 | 3.43 | 3.21 | 3.35 | 178.06 Thousand |
| 30 Apr, 2020 | 3.83 | 3.83 | 3.31 | 3.36 | 546.46 Thousand |
| 29 Apr, 2020 | 3.55 | 3.87 | 3.4 | 3.83 | 358.15 Thousand |
| 28 Apr, 2020 | 3.49 | 3.68 | 3.4 | 3.53 | 228.25 Thousand |
ADBE
ADD
ADEA
ACVA
ACXP
ADAG