Adaptimmune Therapeutics Plc (ADAP)
USD 0.04
(-6.49%)
USD 0.04
(-6.49%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 11 Jul, 2019 | 3.54 | 3.62 | 3.38 | 3.44 | 246.17 Thousand |
| 10 Jul, 2019 | 3.64 | 3.69 | 3.42 | 3.53 | 172.04 Thousand |
| 09 Jul, 2019 | 3.53 | 3.75 | 3.48 | 3.66 | 292.07 Thousand |
| 08 Jul, 2019 | 3.65 | 3.76 | 3.47 | 3.52 | 136.59 Thousand |
| 05 Jul, 2019 | 3.79 | 3.9 | 3.66 | 3.7 | 110.45 Thousand |
| 03 Jul, 2019 | 3.8 | 3.83 | 3.7 | 3.79 | 69.27 Thousand |
| 02 Jul, 2019 | 3.67 | 3.86 | 3.67 | 3.81 | 106.27 Thousand |
| 01 Jul, 2019 | 4.09 | 4.1 | 3.6 | 3.65 | 281.56 Thousand |
| 28 Jun, 2019 | 3.93 | 4.04 | 3.91 | 4.02 | 121.72 Thousand |
| 27 Jun, 2019 | 4.06 | 4.14 | 3.91 | 3.99 | 174.12 Thousand |
ADBE
ADD
ADEA
ACVA
ACXP
ADAG