Adaptimmune Therapeutics Plc (ADAP)
USD 0.04
(-6.49%)
USD 0.04
(-6.49%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 01 Apr, 2019 | 4.4 | 4.45 | 4.25 | 4.34 | 346.18 Thousand |
| 29 Mar, 2019 | 4.13 | 4.36 | 4.04 | 4.3 | 275.12 Thousand |
| 28 Mar, 2019 | 3.92 | 4.15 | 3.87 | 4.08 | 195.35 Thousand |
| 27 Mar, 2019 | 3.9 | 4.03 | 3.74 | 3.98 | 390.22 Thousand |
| 26 Mar, 2019 | 3.77 | 3.99 | 3.7 | 3.88 | 177.98 Thousand |
| 25 Mar, 2019 | 3.61 | 3.85 | 3.55 | 3.75 | 249.8 Thousand |
| 22 Mar, 2019 | 3.83 | 3.83 | 3.6 | 3.63 | 235.8 Thousand |
| 21 Mar, 2019 | 3.84 | 3.89 | 3.74 | 3.83 | 256.25 Thousand |
| 20 Mar, 2019 | 3.83 | 3.91 | 3.76 | 3.89 | 288.5 Thousand |
| 19 Mar, 2019 | 3.91 | 3.94 | 3.82 | 3.84 | 149.6 Thousand |
ADBE
ADD
ADEA
ACVA
ACXP
ADAG