Adaptimmune Therapeutics Plc (ADAP)
USD 0.04
(-21.46%)
USD 0.04
(-21.46%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 26 May, 2017 | 5.3 | 5.52 | 5.27 | 5.32 | 202.2 Thousand |
| 25 May, 2017 | 5.32 | 5.38 | 5.28 | 5.3 | 171.86 Thousand |
| 24 May, 2017 | 5.35 | 5.41 | 5.3 | 5.32 | 164.34 Thousand |
| 23 May, 2017 | 5.38 | 5.47 | 5.32 | 5.34 | 158.84 Thousand |
| 22 May, 2017 | 5.43 | 5.48 | 5.32 | 5.41 | 135.41 Thousand |
| 19 May, 2017 | 5.45 | 5.55 | 5.34 | 5.39 | 97.99 Thousand |
| 18 May, 2017 | 5.53 | 5.58 | 5.16 | 5.41 | 283.35 Thousand |
| 17 May, 2017 | 5.55 | 5.65 | 5.35 | 5.51 | 406.27 Thousand |
| 16 May, 2017 | 5.13 | 5.81 | 5.1 | 5.54 | 397.84 Thousand |
| 15 May, 2017 | 5.18 | 5.27 | 5.05 | 5.13 | 235.76 Thousand |
ADBE
ADD
ADEA
ACVA
ACXP
ADAG