Adaptimmune Therapeutics Plc (ADAP)
USD 0.04
(-6.49%)
USD 0.04
(-6.49%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 30 Jan, 2020 | 3.98 | 4.05 | 3.9 | 4.0 | 678.08 Thousand |
| 29 Jan, 2020 | 4.08 | 4.35 | 3.98 | 4.05 | 2.05 Million |
| 28 Jan, 2020 | 3.68 | 4.19 | 3.68 | 3.96 | 1.67 Million |
| 27 Jan, 2020 | 3.84 | 3.89 | 3.62 | 3.68 | 931.52 Thousand |
| 24 Jan, 2020 | 4.03 | 4.09 | 3.81 | 3.92 | 2.03 Million |
| 23 Jan, 2020 | 4.03 | 4.13 | 4.0 | 4.03 | 833.92 Thousand |
| 22 Jan, 2020 | 4.38 | 4.6 | 4.0 | 4.0 | 4.03 Million |
| 21 Jan, 2020 | 4.43 | 4.43 | 3.7 | 4.14 | 1.66 Million |
| 17 Jan, 2020 | 4.51 | 4.83 | 4.3 | 4.52 | 1.88 Million |
| 16 Jan, 2020 | 4.18 | 4.72 | 4.11 | 4.49 | 2.99 Million |
ADBE
ADD
ADEA
ACVA
ACXP
ADAG