Adaptimmune Therapeutics Plc (ADAP)
USD 0.04
(-21.46%)
USD 0.04
(-21.46%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 12 Jun, 2017 | 4.97 | 5.06 | 4.85 | 4.9 | 116.52 Thousand |
| 09 Jun, 2017 | 5.07 | 5.08 | 4.89 | 4.96 | 179.88 Thousand |
| 08 Jun, 2017 | 5.11 | 5.23 | 5.01 | 5.07 | 128.3 Thousand |
| 07 Jun, 2017 | 5.22 | 5.23 | 5.01 | 5.1 | 158.88 Thousand |
| 06 Jun, 2017 | 5.21 | 5.27 | 5.01 | 5.11 | 204.1 Thousand |
| 05 Jun, 2017 | 5.3 | 5.34 | 5.0 | 5.23 | 342.01 Thousand |
| 02 Jun, 2017 | 5.49 | 5.49 | 5.21 | 5.32 | 253.28 Thousand |
| 01 Jun, 2017 | 5.29 | 5.5 | 5.2 | 5.44 | 217.56 Thousand |
| 31 May, 2017 | 5.4 | 5.42 | 5.08 | 5.28 | 304.25 Thousand |
| 30 May, 2017 | 5.36 | 5.58 | 5.26 | 5.33 | 414.03 Thousand |
ADBE
ADD
ADEA
ACVA
ACXP
ADAG