Adaptimmune Therapeutics Plc (ADAP)
USD 0.04
(-6.49%)
USD 0.04
(-6.49%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 29 May, 2019 | 3.47 | 3.47 | 3.2 | 3.23 | 613.42 Thousand |
| 28 May, 2019 | 3.65 | 3.78 | 3.5 | 3.52 | 270.75 Thousand |
| 24 May, 2019 | 3.59 | 3.74 | 3.59 | 3.67 | 114.21 Thousand |
| 23 May, 2019 | 3.68 | 3.75 | 3.51 | 3.63 | 353.7 Thousand |
| 22 May, 2019 | 3.9 | 3.99 | 3.68 | 3.72 | 180.87 Thousand |
| 21 May, 2019 | 3.63 | 4.06 | 3.62 | 3.92 | 294.41 Thousand |
| 20 May, 2019 | 3.67 | 3.73 | 3.6 | 3.62 | 143.3 Thousand |
| 17 May, 2019 | 3.7 | 3.75 | 3.62 | 3.67 | 200.05 Thousand |
| 16 May, 2019 | 3.9 | 3.9 | 3.61 | 3.69 | 489.82 Thousand |
| 15 May, 2019 | 3.8 | 3.97 | 3.69 | 3.87 | 522.54 Thousand |
ADBE
ADD
ADEA
ACVA
ACXP
ADAG