Adaptimmune Therapeutics Plc (ADAP)
USD 0.04
(-6.49%)
USD 0.04
(-6.49%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 26 Jun, 2019 | 3.98 | 4.09 | 3.86 | 4.05 | 265 Thousand |
| 25 Jun, 2019 | 3.81 | 4.01 | 3.76 | 3.98 | 273.66 Thousand |
| 24 Jun, 2019 | 3.7 | 3.83 | 3.55 | 3.79 | 171.04 Thousand |
| 21 Jun, 2019 | 3.51 | 3.7 | 3.44 | 3.66 | 154.54 Thousand |
| 20 Jun, 2019 | 3.57 | 3.59 | 3.43 | 3.49 | 280.65 Thousand |
| 19 Jun, 2019 | 3.5 | 3.57 | 3.45 | 3.46 | 208.88 Thousand |
| 18 Jun, 2019 | 3.69 | 3.78 | 3.48 | 3.5 | 312.53 Thousand |
| 17 Jun, 2019 | 3.64 | 3.79 | 3.51 | 3.66 | 253.44 Thousand |
| 14 Jun, 2019 | 3.68 | 3.71 | 3.51 | 3.6 | 182.09 Thousand |
| 13 Jun, 2019 | 3.58 | 3.7 | 3.46 | 3.7 | 139.84 Thousand |
ADBE
ADD
ADEA
ACVA
ACXP
ADAG