Adaptimmune Therapeutics Plc (ADAP)
USD 0.04
(-6.49%)
USD 0.04
(-6.49%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 13 Feb, 2020 | 4.13 | 4.17 | 3.87 | 3.97 | 597.09 Thousand |
| 12 Feb, 2020 | 4.19 | 4.24 | 4.06 | 4.17 | 492.84 Thousand |
| 11 Feb, 2020 | 4.22 | 4.28 | 4.02 | 4.16 | 489.83 Thousand |
| 10 Feb, 2020 | 4.06 | 4.22 | 4.01 | 4.19 | 269.47 Thousand |
| 07 Feb, 2020 | 4.05 | 4.17 | 4.01 | 4.08 | 392.02 Thousand |
| 06 Feb, 2020 | 4.5 | 4.57 | 4.0 | 4.15 | 865.54 Thousand |
| 05 Feb, 2020 | 4.04 | 4.65 | 4.02 | 4.5 | 1.71 Million |
| 04 Feb, 2020 | 3.95 | 4.05 | 3.8 | 4.04 | 972.35 Thousand |
| 03 Feb, 2020 | 3.91 | 4.05 | 3.91 | 4.04 | 703.86 Thousand |
| 31 Jan, 2020 | 4.0 | 4.0 | 3.82 | 3.9 | 582.95 Thousand |
ADBE
ADD
ADEA
ACVA
ACXP
ADAG