Adaptimmune Therapeutics Plc (ADAP)
USD 0.05
(10.56%)
USD 0.05
(10.56%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 04 Dec, 2017 | 8.23 | 8.23 | 7.88 | 7.93 | 146.97 Thousand |
| 01 Dec, 2017 | 8.21 | 8.34 | 7.83 | 8.1 | 283.59 Thousand |
| 30 Nov, 2017 | 7.86 | 8.45 | 7.77 | 8.28 | 678.71 Thousand |
| 29 Nov, 2017 | 8.29 | 8.34 | 7.75 | 7.82 | 201.25 Thousand |
| 28 Nov, 2017 | 8.18 | 8.3 | 7.95 | 8.23 | 98.86 Thousand |
| 27 Nov, 2017 | 8.27 | 8.66 | 8.0 | 8.17 | 182.29 Thousand |
| 24 Nov, 2017 | 8.19 | 8.71 | 8.12 | 8.24 | 169.51 Thousand |
| 22 Nov, 2017 | 7.92 | 8.16 | 7.79 | 8.11 | 135.93 Thousand |
| 21 Nov, 2017 | 7.88 | 7.96 | 7.76 | 7.89 | 145.75 Thousand |
| 20 Nov, 2017 | 7.91 | 7.95 | 7.73 | 7.85 | 154.21 Thousand |
ADBE
ADD
ADEA
ACVA
ACXP
ADAG