Adaptimmune Therapeutics Plc (ADAP)

USD 0.04

(-6.49%)

Historical Prices

Date Open High Low Close Volume
19 Mar, 2018 11.2 11.47 10.64 11.06 862.5 Thousand
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