Adaptimmune Therapeutics Plc (ADAP)
USD 0.04
(-6.49%)
USD 0.04
(-6.49%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 28 Feb, 2020 | 3.42 | 3.65 | 3.38 | 3.62 | 445.16 Thousand |
| 27 Feb, 2020 | 3.45 | 3.7 | 3.26 | 3.66 | 815.19 Thousand |
| 26 Feb, 2020 | 3.48 | 3.66 | 3.44 | 3.51 | 400.41 Thousand |
| 25 Feb, 2020 | 3.6 | 3.6 | 3.41 | 3.42 | 538.73 Thousand |
| 24 Feb, 2020 | 3.62 | 3.84 | 3.33 | 3.58 | 563.64 Thousand |
| 21 Feb, 2020 | 3.94 | 3.97 | 3.66 | 3.75 | 617.93 Thousand |
| 20 Feb, 2020 | 3.96 | 4.01 | 3.84 | 3.95 | 546.97 Thousand |
| 19 Feb, 2020 | 4.03 | 4.1 | 3.9 | 3.98 | 286.55 Thousand |
| 18 Feb, 2020 | 4.13 | 4.37 | 3.93 | 4.02 | 771.18 Thousand |
| 14 Feb, 2020 | 3.96 | 4.05 | 3.82 | 4.02 | 524.61 Thousand |
ADBE
ADD
ADEA
ACVA
ACXP
ADAG