Adaptimmune Therapeutics Plc (ADAP)
USD 0.05
(10.56%)
USD 0.05
(10.56%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 06 Oct, 2017 | 8.44 | 8.59 | 8.1 | 8.16 | 444.9 Thousand |
| 05 Oct, 2017 | 8.73 | 8.75 | 8.41 | 8.53 | 126.27 Thousand |
| 04 Oct, 2017 | 8.62 | 9.09 | 8.62 | 8.74 | 224.34 Thousand |
| 03 Oct, 2017 | 8.78 | 8.83 | 8.35 | 8.7 | 414.21 Thousand |
| 02 Oct, 2017 | 8.29 | 8.8 | 8.11 | 8.71 | 476.12 Thousand |
| 29 Sep, 2017 | 8.22 | 8.26 | 8.09 | 8.19 | 318.99 Thousand |
| 28 Sep, 2017 | 8.0 | 8.4 | 8.0 | 8.16 | 280.02 Thousand |
| 27 Sep, 2017 | 8.1 | 8.19 | 8.0 | 8.02 | 216.97 Thousand |
| 26 Sep, 2017 | 8.56 | 8.69 | 8.01 | 8.08 | 482.1 Thousand |
| 25 Sep, 2017 | 7.76 | 8.72 | 7.76 | 8.58 | 461.49 Thousand |
ADBE
ADD
ADEA
ACVA
ACXP
ADAG