Adaptimmune Therapeutics Plc (ADAP)
USD 0.04
(-6.49%)
USD 0.04
(-6.49%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 19 Jan, 2018 | 7.68 | 8.15 | 7.46 | 8.09 | 415.02 Thousand |
| 18 Jan, 2018 | 7.84 | 7.84 | 7.56 | 7.64 | 347.21 Thousand |
| 17 Jan, 2018 | 8.15 | 8.8 | 7.68 | 7.89 | 1.21 Million |
| 16 Jan, 2018 | 7.77 | 7.87 | 7.44 | 7.51 | 364.59 Thousand |
| 12 Jan, 2018 | 7.84 | 7.93 | 7.6 | 7.81 | 174.48 Thousand |
| 11 Jan, 2018 | 7.85 | 7.93 | 7.64 | 7.81 | 206.13 Thousand |
| 10 Jan, 2018 | 7.78 | 7.88 | 7.52 | 7.86 | 123.69 Thousand |
| 09 Jan, 2018 | 8.0 | 8.05 | 7.65 | 7.84 | 175.55 Thousand |
| 08 Jan, 2018 | 7.82 | 8.13 | 7.82 | 7.98 | 385.67 Thousand |
| 05 Jan, 2018 | 7.55 | 7.86 | 7.55 | 7.71 | 121 Thousand |
ADBE
ADD
ADEA
ACVA
ACXP
ADAG