Adaptimmune Therapeutics Plc (ADAP)
USD 0.04
(-6.49%)
USD 0.04
(-6.49%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 25 Aug, 2017 | 5.3 | 5.33 | 5.13 | 5.21 | 147.61 Thousand |
| 24 Aug, 2017 | 5.26 | 5.34 | 5.16 | 5.25 | 63.32 Thousand |
| 23 Aug, 2017 | 5.05 | 5.33 | 4.97 | 5.24 | 196.32 Thousand |
| 22 Aug, 2017 | 4.93 | 5.08 | 4.84 | 5.04 | 64.53 Thousand |
| 21 Aug, 2017 | 4.96 | 5.09 | 4.85 | 4.93 | 193.59 Thousand |
| 18 Aug, 2017 | 5.16 | 5.23 | 5.03 | 5.05 | 172.56 Thousand |
| 17 Aug, 2017 | 5.16 | 5.37 | 5.1 | 5.22 | 371.62 Thousand |
| 16 Aug, 2017 | 5.18 | 5.24 | 5.0 | 5.14 | 320.9 Thousand |
| 15 Aug, 2017 | 5.17 | 5.21 | 4.98 | 5.18 | 100.12 Thousand |
| 14 Aug, 2017 | 5.16 | 5.23 | 5.05 | 5.16 | 64.26 Thousand |
ADBE
ADD
ADEA
ACVA
ACXP
ADAG