Adaptimmune Therapeutics Plc (ADAP)
USD 0.05
(10.56%)
USD 0.05
(10.56%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10 Aug, 2017 | 5.33 | 5.43 | 5.03 | 5.12 | 358.81 Thousand |
| 09 Aug, 2017 | 5.46 | 5.54 | 5.07 | 5.3 | 302.61 Thousand |
| 08 Aug, 2017 | 5.45 | 5.68 | 5.38 | 5.47 | 528.74 Thousand |
| 07 Aug, 2017 | 5.39 | 5.67 | 5.3 | 5.52 | 122.42 Thousand |
| 04 Aug, 2017 | 5.44 | 5.5 | 5.27 | 5.43 | 166.59 Thousand |
| 03 Aug, 2017 | 5.1 | 5.58 | 5.1 | 5.4 | 108.64 Thousand |
| 02 Aug, 2017 | 5.3 | 5.43 | 5.07 | 5.34 | 106.39 Thousand |
| 01 Aug, 2017 | 5.25 | 5.43 | 5.01 | 5.29 | 443.02 Thousand |
| 31 Jul, 2017 | 5.47 | 5.62 | 5.18 | 5.25 | 218.59 Thousand |
| 28 Jul, 2017 | 5.32 | 5.55 | 5.32 | 5.39 | 53.65 Thousand |
ADBE
ADD
ADEA
ACVA
ACXP
ADAG