Adaptimmune Therapeutics Plc (ADAP)
USD 0.05
(10.56%)
USD 0.05
(10.56%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 16 Mar, 2018 | 11.1 | 11.55 | 10.51 | 11.06 | 1.37 Million |
| 15 Mar, 2018 | 9.71 | 13.41 | 9.5 | 10.94 | 5.94 Million |
| 14 Mar, 2018 | 8.79 | 9.48 | 8.71 | 9.21 | 623.25 Thousand |
| 13 Mar, 2018 | 9.06 | 9.06 | 8.67 | 8.74 | 338.88 Thousand |
| 12 Mar, 2018 | 9.16 | 9.3 | 8.95 | 9.06 | 365.81 Thousand |
| 09 Mar, 2018 | 8.45 | 9.39 | 8.4 | 9.09 | 775.79 Thousand |
| 08 Mar, 2018 | 8.04 | 8.62 | 8.03 | 8.41 | 676.37 Thousand |
| 07 Mar, 2018 | 7.86 | 8.04 | 7.55 | 8.0 | 670.29 Thousand |
| 06 Mar, 2018 | 7.95 | 8.05 | 7.9 | 7.91 | 304.45 Thousand |
| 05 Mar, 2018 | 7.98 | 8.13 | 7.86 | 7.9 | 311.14 Thousand |
ADBE
ADD
ADEA
ACVA
ACXP
ADAG