Adaptimmune Therapeutics Plc (ADAP)
USD 0.04
(-6.49%)
USD 0.04
(-6.49%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 06 Nov, 2017 | 8.29 | 8.89 | 8.29 | 8.44 | 343.46 Thousand |
| 03 Nov, 2017 | 7.95 | 8.75 | 7.9 | 8.17 | 384.33 Thousand |
| 02 Nov, 2017 | 7.51 | 7.98 | 7.35 | 7.86 | 271.77 Thousand |
| 01 Nov, 2017 | 7.91 | 7.95 | 7.5 | 7.51 | 213.83 Thousand |
| 31 Oct, 2017 | 8.0 | 8.04 | 7.7 | 7.85 | 170.13 Thousand |
| 30 Oct, 2017 | 7.65 | 7.94 | 7.51 | 7.9 | 369.16 Thousand |
| 27 Oct, 2017 | 7.27 | 7.78 | 7.1 | 7.67 | 286.1 Thousand |
| 26 Oct, 2017 | 6.94 | 7.39 | 6.79 | 7.3 | 197.11 Thousand |
| 25 Oct, 2017 | 7.05 | 7.27 | 6.83 | 6.97 | 265.95 Thousand |
| 24 Oct, 2017 | 6.81 | 7.13 | 6.71 | 7.05 | 479.24 Thousand |
ADBE
ADD
ADEA
ACVA
ACXP
ADAG