Adaptimmune Therapeutics Plc (ADAP)
USD 0.04
(-6.49%)
USD 0.04
(-6.49%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 19 Dec, 2017 | 7.19 | 7.35 | 7.08 | 7.08 | 138.04 Thousand |
| 18 Dec, 2017 | 7.41 | 7.45 | 7.14 | 7.17 | 164.02 Thousand |
| 15 Dec, 2017 | 7.45 | 7.48 | 7.14 | 7.37 | 1.2 Million |
| 14 Dec, 2017 | 7.48 | 7.51 | 7.21 | 7.37 | 289.01 Thousand |
| 13 Dec, 2017 | 7.79 | 7.79 | 7.31 | 7.45 | 359.48 Thousand |
| 12 Dec, 2017 | 8.02 | 8.02 | 7.76 | 7.86 | 230.41 Thousand |
| 11 Dec, 2017 | 8.45 | 8.66 | 7.83 | 7.92 | 478.54 Thousand |
| 08 Dec, 2017 | 8.05 | 8.38 | 7.98 | 8.38 | 268.6 Thousand |
| 07 Dec, 2017 | 7.87 | 8.06 | 7.73 | 7.98 | 215.13 Thousand |
| 06 Dec, 2017 | 7.8 | 7.98 | 7.65 | 7.82 | 233.14 Thousand |
ADBE
ADD
ADEA
ACVA
ACXP
ADAG