Adaptimmune Therapeutics Plc (ADAP)
USD 0.04
(-6.49%)
USD 0.04
(-6.49%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 05 Mar, 2018 | 7.98 | 8.13 | 7.86 | 7.9 | 311.14 Thousand |
| 02 Mar, 2018 | 7.88 | 8.11 | 7.66 | 8.02 | 392.7 Thousand |
| 01 Mar, 2018 | 7.6 | 8.28 | 7.58 | 8.04 | 1.02 Million |
| 28 Feb, 2018 | 7.8 | 7.8 | 7.62 | 7.63 | 163.92 Thousand |
| 27 Feb, 2018 | 7.81 | 7.85 | 7.6 | 7.69 | 86.03 Thousand |
| 26 Feb, 2018 | 7.92 | 7.98 | 7.73 | 7.82 | 113.14 Thousand |
| 23 Feb, 2018 | 7.69 | 8.03 | 7.52 | 7.88 | 296.98 Thousand |
| 22 Feb, 2018 | 7.89 | 8.2 | 7.52 | 7.65 | 333.08 Thousand |
| 21 Feb, 2018 | 8.24 | 8.32 | 7.78 | 7.83 | 455.92 Thousand |
| 20 Feb, 2018 | 8.46 | 8.7 | 8.15 | 8.22 | 357.31 Thousand |
ADBE
ADD
ADEA
ACVA
ACXP
ADAG