Adaptimmune Therapeutics Plc (ADAP)
USD 0.04
(-6.49%)
USD 0.04
(-6.49%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 08 Aug, 2019 | 2.02 | 2.1 | 1.97 | 1.98 | 384.5 Thousand |
| 07 Aug, 2019 | 2.05 | 2.05 | 1.98 | 2.03 | 328.08 Thousand |
| 06 Aug, 2019 | 2.25 | 2.32 | 1.9 | 2.11 | 775.08 Thousand |
| 05 Aug, 2019 | 2.51 | 2.56 | 2.07 | 2.2 | 822.39 Thousand |
| 02 Aug, 2019 | 2.87 | 2.87 | 2.26 | 2.51 | 1.83 Million |
| 01 Aug, 2019 | 3.49 | 3.49 | 2.85 | 2.95 | 481.2 Thousand |
| 31 Jul, 2019 | 3.26 | 3.4 | 3.21 | 3.29 | 190.68 Thousand |
| 30 Jul, 2019 | 3.13 | 3.33 | 3.04 | 3.28 | 167.73 Thousand |
| 29 Jul, 2019 | 3.18 | 3.28 | 3.07 | 3.12 | 89.62 Thousand |
| 26 Jul, 2019 | 3.01 | 3.2 | 2.94 | 3.18 | 239.32 Thousand |
ADBE
ADD
ADEA
ACVA
ACXP
ADAG