Adaptimmune Therapeutics Plc (ADAP)
USD 0.04
(-6.49%)
USD 0.04
(-6.49%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 02 Feb, 2018 | 8.64 | 8.77 | 8.35 | 8.52 | 348.69 Thousand |
| 01 Feb, 2018 | 8.57 | 8.9 | 8.54 | 8.75 | 258.94 Thousand |
| 31 Jan, 2018 | 8.86 | 8.94 | 8.44 | 8.63 | 397.85 Thousand |
| 30 Jan, 2018 | 9.08 | 9.2 | 8.71 | 8.86 | 463.91 Thousand |
| 29 Jan, 2018 | 9.0 | 9.29 | 9.0 | 9.05 | 437.88 Thousand |
| 26 Jan, 2018 | 9.1 | 9.71 | 8.99 | 9.08 | 708.92 Thousand |
| 25 Jan, 2018 | 9.08 | 9.3 | 8.9 | 9.13 | 462.91 Thousand |
| 24 Jan, 2018 | 9.66 | 9.66 | 8.83 | 9.0 | 578.96 Thousand |
| 23 Jan, 2018 | 8.55 | 9.5 | 8.51 | 9.43 | 1.77 Million |
| 22 Jan, 2018 | 8.48 | 9.11 | 8.21 | 8.5 | 3.05 Million |
ADBE
ADD
ADEA
ACVA
ACXP
ADAG