Adaptimmune Therapeutics Plc (ADAP)
USD 0.04
(-6.49%)
USD 0.04
(-6.49%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 04 Jan, 2018 | 7.57 | 7.65 | 7.29 | 7.52 | 146.22 Thousand |
| 03 Jan, 2018 | 7.1 | 7.63 | 7.1 | 7.57 | 397.16 Thousand |
| 02 Jan, 2018 | 6.69 | 7.28 | 6.66 | 7.1 | 183.44 Thousand |
| 29 Dec, 2017 | 6.82 | 7.06 | 6.6 | 6.68 | 430.26 Thousand |
| 28 Dec, 2017 | 6.75 | 6.81 | 6.68 | 6.78 | 108.04 Thousand |
| 27 Dec, 2017 | 6.7 | 6.82 | 6.63 | 6.8 | 151.13 Thousand |
| 26 Dec, 2017 | 7.05 | 7.05 | 6.71 | 6.76 | 198.65 Thousand |
| 22 Dec, 2017 | 7.0 | 7.06 | 6.8 | 7.0 | 187.46 Thousand |
| 21 Dec, 2017 | 7.14 | 7.21 | 6.98 | 7.06 | 154.92 Thousand |
| 20 Dec, 2017 | 7.15 | 7.2 | 7.03 | 7.1 | 146.9 Thousand |
ADBE
ADD
ADEA
ACVA
ACXP
ADAG