Adaptimmune Therapeutics Plc (ADAP)
USD 0.04
(-6.49%)
USD 0.04
(-6.49%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 03 Dec, 2018 | 6.23 | 6.55 | 6.17 | 6.25 | 858.59 Thousand |
| 30 Nov, 2018 | 5.89 | 6.21 | 5.62 | 6.16 | 687.06 Thousand |
| 29 Nov, 2018 | 5.17 | 6.01 | 5.15 | 5.95 | 844.16 Thousand |
| 28 Nov, 2018 | 5.1 | 5.18 | 4.91 | 5.15 | 1.01 Million |
| 27 Nov, 2018 | 5.29 | 5.29 | 5.03 | 5.11 | 524.32 Thousand |
| 26 Nov, 2018 | 5.74 | 5.74 | 5.26 | 5.29 | 358.19 Thousand |
| 23 Nov, 2018 | 5.43 | 5.72 | 5.43 | 5.69 | 206.11 Thousand |
| 21 Nov, 2018 | 5.5 | 5.79 | 5.24 | 5.44 | 306.6 Thousand |
| 20 Nov, 2018 | 5.55 | 5.87 | 5.4 | 5.48 | 589.1 Thousand |
| 19 Nov, 2018 | 5.4 | 5.71 | 5.12 | 5.65 | 554.02 Thousand |
ADBE
ADD
ADEA
ACVA
ACXP
ADAG