Adaptimmune Therapeutics Plc (ADAP)
USD 0.04
(-6.49%)
USD 0.04
(-6.49%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 15 Feb, 2019 | 4.84 | 4.96 | 4.65 | 4.94 | 223.93 Thousand |
| 14 Feb, 2019 | 4.82 | 4.98 | 4.75 | 4.84 | 251.76 Thousand |
| 13 Feb, 2019 | 5.37 | 5.43 | 4.8 | 4.82 | 330.93 Thousand |
| 12 Feb, 2019 | 5.17 | 5.37 | 5.09 | 5.33 | 214.75 Thousand |
| 11 Feb, 2019 | 5.05 | 5.18 | 4.92 | 5.15 | 165.58 Thousand |
| 08 Feb, 2019 | 4.64 | 5.0 | 4.54 | 4.99 | 351.45 Thousand |
| 07 Feb, 2019 | 4.82 | 4.89 | 4.53 | 4.65 | 282.61 Thousand |
| 06 Feb, 2019 | 4.71 | 4.95 | 4.6 | 4.87 | 193.59 Thousand |
| 05 Feb, 2019 | 4.89 | 4.95 | 4.65 | 4.68 | 209.97 Thousand |
| 04 Feb, 2019 | 5.11 | 5.24 | 4.85 | 4.86 | 202.87 Thousand |
ADBE
ADD
ADEA
ACVA
ACXP
ADAG