Adaptimmune Therapeutics Plc (ADAP)
USD 0.04
(-6.49%)
USD 0.04
(-6.49%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 03 Jan, 2019 | 5.45 | 5.66 | 5.19 | 5.34 | 399.82 Thousand |
| 02 Jan, 2019 | 5.63 | 5.7 | 5.31 | 5.54 | 414.39 Thousand |
| 31 Dec, 2018 | 5.08 | 5.79 | 5.03 | 5.75 | 697.02 Thousand |
| 28 Dec, 2018 | 4.81 | 5.16 | 4.5 | 5.15 | 1.26 Million |
| 27 Dec, 2018 | 4.41 | 4.86 | 4.29 | 4.85 | 1.01 Million |
| 26 Dec, 2018 | 4.37 | 4.58 | 4.05 | 4.49 | 925.95 Thousand |
| 24 Dec, 2018 | 3.68 | 4.38 | 3.6 | 4.38 | 592.06 Thousand |
| 21 Dec, 2018 | 3.97 | 4.04 | 3.64 | 3.76 | 682.37 Thousand |
| 20 Dec, 2018 | 4.19 | 4.23 | 3.89 | 3.98 | 919.43 Thousand |
| 19 Dec, 2018 | 4.31 | 4.52 | 4.06 | 4.11 | 611.93 Thousand |
ADBE
ADD
ADEA
ACVA
ACXP
ADAG