Adaptimmune Therapeutics Plc (ADAP)
USD 0.05
(10.56%)
USD 0.05
(10.56%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 16 Jan, 2019 | 5.32 | 5.97 | 5.16 | 5.31 | 167.96 Thousand |
| 15 Jan, 2019 | 5.4 | 5.52 | 5.26 | 5.3 | 233.08 Thousand |
| 14 Jan, 2019 | 5.7 | 5.7 | 5.21 | 5.39 | 335.09 Thousand |
| 11 Jan, 2019 | 5.85 | 5.96 | 5.66 | 5.74 | 157.23 Thousand |
| 10 Jan, 2019 | 5.81 | 5.95 | 5.6 | 5.84 | 186.57 Thousand |
| 09 Jan, 2019 | 5.8 | 5.88 | 5.71 | 5.83 | 197.48 Thousand |
| 08 Jan, 2019 | 6.22 | 6.31 | 5.69 | 5.8 | 371.13 Thousand |
| 07 Jan, 2019 | 5.79 | 6.17 | 5.69 | 6.06 | 288.66 Thousand |
| 04 Jan, 2019 | 5.43 | 6.02 | 5.42 | 5.72 | 943.9 Thousand |
| 03 Jan, 2019 | 5.45 | 5.66 | 5.19 | 5.34 | 399.82 Thousand |
ADBE
ADD
ADEA
ACVA
ACXP
ADAG