Adaptimmune Therapeutics Plc (ADAP)
USD 0.04
(-6.49%)
USD 0.04
(-6.49%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 18 Oct, 2019 | 1.07 | 1.1 | 0.95 | 0.97 | 1.07 Million |
| 17 Oct, 2019 | 1.02 | 1.07 | 0.97 | 1.0 | 255.76 Thousand |
| 16 Oct, 2019 | 1.03 | 1.05 | 0.98 | 1.0 | 202.46 Thousand |
| 15 Oct, 2019 | 1.04 | 1.09 | 1.0 | 1.02 | 264.26 Thousand |
| 14 Oct, 2019 | 1.06 | 1.11 | 1.02 | 1.02 | 261.82 Thousand |
| 11 Oct, 2019 | 1.09 | 1.17 | 1.06 | 1.06 | 1.09 Million |
| 10 Oct, 2019 | 1.06 | 1.13 | 1.02 | 1.08 | 395.8 Thousand |
| 09 Oct, 2019 | 1.05 | 1.14 | 1.01 | 1.08 | 358.71 Thousand |
| 08 Oct, 2019 | 1.06 | 1.12 | 0.96 | 1.01 | 1.26 Million |
| 07 Oct, 2019 | 1.24 | 1.25 | 1.07 | 1.1 | 504.14 Thousand |
ADBE
ADD
ADEA
ACVA
ACXP
ADAG