Adaptimmune Therapeutics Plc (ADAP)
USD 0.05
(10.56%)
USD 0.05
(10.56%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 08 Sep, 2017 | 7.6 | 8.95 | 7.58 | 8.93 | 1.71 Million |
| 07 Sep, 2017 | 7.27 | 8.19 | 7.02 | 7.55 | 1.04 Million |
| 06 Sep, 2017 | 6.8 | 6.95 | 6.62 | 6.74 | 201.11 Thousand |
| 05 Sep, 2017 | 6.5 | 6.84 | 6.35 | 6.8 | 409.07 Thousand |
| 01 Sep, 2017 | 7.12 | 7.2 | 6.57 | 6.58 | 454.39 Thousand |
| 31 Aug, 2017 | 6.3 | 7.09 | 6.1 | 7.0 | 808.4 Thousand |
| 30 Aug, 2017 | 6.02 | 6.39 | 5.93 | 6.23 | 560.93 Thousand |
| 29 Aug, 2017 | 5.88 | 6.32 | 5.76 | 6.01 | 462.4 Thousand |
| 28 Aug, 2017 | 5.42 | 6.1 | 5.42 | 6.0 | 680.81 Thousand |
| 25 Aug, 2017 | 5.3 | 5.33 | 5.13 | 5.21 | 147.61 Thousand |
ADBE
ADD
ADEA
ACVA
ACXP
ADAG