Adaptimmune Therapeutics Plc (ADAP)
USD 0.04
(-6.49%)
USD 0.04
(-6.49%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 01 Feb, 2019 | 4.9 | 5.29 | 4.83 | 5.06 | 253.2 Thousand |
| 31 Jan, 2019 | 4.68 | 5.0 | 4.68 | 4.87 | 253.51 Thousand |
| 30 Jan, 2019 | 4.67 | 4.76 | 4.48 | 4.66 | 210.76 Thousand |
| 29 Jan, 2019 | 4.52 | 4.79 | 4.5 | 4.6 | 172.44 Thousand |
| 28 Jan, 2019 | 4.67 | 4.69 | 4.4 | 4.5 | 260 Thousand |
| 25 Jan, 2019 | 4.49 | 4.77 | 4.49 | 4.69 | 100.26 Thousand |
| 24 Jan, 2019 | 4.5 | 4.73 | 4.36 | 4.49 | 217.81 Thousand |
| 23 Jan, 2019 | 4.48 | 4.74 | 4.41 | 4.47 | 260.29 Thousand |
| 22 Jan, 2019 | 4.86 | 4.87 | 4.49 | 4.53 | 466.09 Thousand |
| 18 Jan, 2019 | 5.04 | 5.09 | 4.73 | 4.86 | 434.21 Thousand |
ADBE
ADD
ADEA
ACVA
ACXP
ADAG