Adaptimmune Therapeutics Plc (ADAP)
USD 0.05
(10.56%)
USD 0.05
(10.56%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 20 Oct, 2017 | 7.1 | 7.43 | 7.02 | 7.15 | 151.74 Thousand |
| 19 Oct, 2017 | 7.06 | 7.15 | 6.92 | 7.1 | 285.95 Thousand |
| 18 Oct, 2017 | 7.02 | 7.13 | 6.79 | 7.03 | 247.14 Thousand |
| 17 Oct, 2017 | 7.28 | 7.46 | 6.98 | 7.01 | 263.49 Thousand |
| 16 Oct, 2017 | 7.7 | 7.94 | 7.07 | 7.33 | 399.86 Thousand |
| 13 Oct, 2017 | 7.77 | 7.98 | 7.57 | 7.64 | 122.79 Thousand |
| 12 Oct, 2017 | 7.88 | 8.0 | 7.6 | 7.76 | 256.15 Thousand |
| 11 Oct, 2017 | 8.35 | 8.37 | 7.8 | 7.84 | 333.48 Thousand |
| 10 Oct, 2017 | 8.24 | 8.47 | 8.0 | 8.32 | 106.87 Thousand |
| 09 Oct, 2017 | 8.14 | 8.34 | 8.11 | 8.23 | 92.21 Thousand |
ADBE
ADD
ADEA
ACVA
ACXP
ADAG