Adaptimmune Therapeutics Plc (ADAP)
USD 0.04
(-6.49%)
USD 0.04
(-6.49%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 12 Jun, 2019 | 3.61 | 3.62 | 3.4 | 3.57 | 244.9 Thousand |
| 11 Jun, 2019 | 4.01 | 4.01 | 3.53 | 3.63 | 313.65 Thousand |
| 10 Jun, 2019 | 3.62 | 4.02 | 3.51 | 3.95 | 337.76 Thousand |
| 07 Jun, 2019 | 3.6 | 3.63 | 3.5 | 3.56 | 166.16 Thousand |
| 06 Jun, 2019 | 3.83 | 3.85 | 3.52 | 3.57 | 212.85 Thousand |
| 05 Jun, 2019 | 3.68 | 3.82 | 3.58 | 3.8 | 199.51 Thousand |
| 04 Jun, 2019 | 3.54 | 3.67 | 3.46 | 3.64 | 159.96 Thousand |
| 03 Jun, 2019 | 3.49 | 3.49 | 3.3 | 3.49 | 184.81 Thousand |
| 31 May, 2019 | 3.45 | 3.48 | 3.3 | 3.46 | 267.86 Thousand |
| 30 May, 2019 | 3.3 | 3.48 | 3.24 | 3.4 | 295.33 Thousand |
ADBE
ADD
ADEA
ACVA
ACXP
ADAG