Adaptimmune Therapeutics Plc (ADAP)
USD 0.04
(-6.49%)
USD 0.04
(-6.49%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 20 Nov, 2017 | 7.91 | 7.95 | 7.73 | 7.85 | 154.21 Thousand |
| 17 Nov, 2017 | 8.0 | 8.01 | 7.58 | 7.88 | 129.62 Thousand |
| 16 Nov, 2017 | 7.99 | 8.14 | 7.95 | 8.02 | 168.47 Thousand |
| 15 Nov, 2017 | 7.54 | 8.14 | 7.36 | 7.95 | 242.33 Thousand |
| 14 Nov, 2017 | 7.8 | 7.85 | 7.3 | 7.59 | 382.87 Thousand |
| 13 Nov, 2017 | 8.1 | 8.1 | 7.75 | 7.8 | 162.9 Thousand |
| 10 Nov, 2017 | 8.15 | 8.35 | 7.93 | 8.1 | 148.31 Thousand |
| 09 Nov, 2017 | 8.26 | 8.28 | 7.86 | 8.08 | 191.73 Thousand |
| 08 Nov, 2017 | 8.16 | 8.29 | 8.07 | 8.18 | 160.56 Thousand |
| 07 Nov, 2017 | 8.44 | 8.57 | 8.08 | 8.17 | 267.47 Thousand |
ADBE
ADD
ADEA
ACVA
ACXP
ADAG