Adaptimmune Therapeutics Plc (ADAP)
USD 0.04
(-6.49%)
USD 0.04
(-6.49%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 06 Sep, 2019 | 1.65 | 1.68 | 1.54 | 1.57 | 401.95 Thousand |
| 05 Sep, 2019 | 1.68 | 1.8 | 1.62 | 1.66 | 214.11 Thousand |
| 04 Sep, 2019 | 1.59 | 1.66 | 1.55 | 1.65 | 395.42 Thousand |
| 03 Sep, 2019 | 1.6 | 1.64 | 1.51 | 1.56 | 298.73 Thousand |
| 30 Aug, 2019 | 1.61 | 1.68 | 1.53 | 1.61 | 270.9 Thousand |
| 29 Aug, 2019 | 1.62 | 1.65 | 1.54 | 1.6 | 115.06 Thousand |
| 28 Aug, 2019 | 1.54 | 1.67 | 1.52 | 1.6 | 178.97 Thousand |
| 27 Aug, 2019 | 1.48 | 1.58 | 1.37 | 1.53 | 446.22 Thousand |
| 26 Aug, 2019 | 1.47 | 1.6 | 1.41 | 1.43 | 177.17 Thousand |
| 23 Aug, 2019 | 1.44 | 1.55 | 1.4 | 1.43 | 290.88 Thousand |
ADBE
ADD
ADEA
ACVA
ACXP
ADAG