Adaptimmune Therapeutics Plc (ADAP)
USD 0.04
(-6.49%)
USD 0.04
(-6.49%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 28 Jul, 2017 | 5.32 | 5.55 | 5.32 | 5.39 | 53.65 Thousand |
| 27 Jul, 2017 | 5.42 | 5.58 | 5.31 | 5.35 | 133.52 Thousand |
| 26 Jul, 2017 | 5.56 | 5.61 | 5.41 | 5.45 | 188.19 Thousand |
| 25 Jul, 2017 | 5.73 | 5.8 | 5.53 | 5.58 | 115.11 Thousand |
| 24 Jul, 2017 | 5.69 | 5.97 | 5.55 | 5.68 | 119.93 Thousand |
| 21 Jul, 2017 | 5.94 | 6.1 | 5.57 | 5.7 | 200.57 Thousand |
| 20 Jul, 2017 | 5.88 | 6.01 | 5.81 | 5.94 | 113.35 Thousand |
| 19 Jul, 2017 | 5.88 | 6.09 | 5.8 | 5.88 | 290.39 Thousand |
| 18 Jul, 2017 | 5.55 | 6.03 | 5.55 | 5.82 | 371.85 Thousand |
| 17 Jul, 2017 | 5.59 | 5.7 | 5.45 | 5.64 | 209.14 Thousand |
ADBE
ADD
ADEA
ACVA
ACXP
ADAG