Adaptimmune Therapeutics Plc (ADAP)
USD 0.04
(-6.49%)
USD 0.04
(-6.49%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 15 Apr, 2019 | 4.35 | 4.39 | 4.21 | 4.27 | 95.41 Thousand |
| 12 Apr, 2019 | 4.45 | 4.51 | 4.27 | 4.31 | 106.84 Thousand |
| 11 Apr, 2019 | 4.59 | 4.72 | 4.3 | 4.38 | 237.1 Thousand |
| 10 Apr, 2019 | 4.61 | 4.79 | 4.47 | 4.56 | 180.32 Thousand |
| 09 Apr, 2019 | 4.99 | 4.99 | 4.56 | 4.57 | 202.04 Thousand |
| 08 Apr, 2019 | 5.08 | 5.18 | 4.8 | 4.97 | 176.97 Thousand |
| 05 Apr, 2019 | 4.99 | 5.17 | 4.94 | 5.09 | 130.13 Thousand |
| 04 Apr, 2019 | 5.3 | 5.35 | 4.75 | 4.96 | 423.97 Thousand |
| 03 Apr, 2019 | 4.84 | 5.5 | 4.78 | 5.41 | 845.95 Thousand |
| 02 Apr, 2019 | 4.48 | 4.72 | 4.26 | 4.7 | 239.29 Thousand |
ADBE
ADD
ADEA
ACVA
ACXP
ADAG