Adaptimmune Therapeutics Plc (ADAP)
USD 0.04
(-21.46%)
USD 0.04
(-21.46%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 12 May, 2017 | 4.76 | 5.27 | 4.76 | 5.13 | 349.68 Thousand |
| 11 May, 2017 | 4.84 | 4.88 | 4.57 | 4.78 | 240.93 Thousand |
| 10 May, 2017 | 4.8 | 5.05 | 4.8 | 4.84 | 311.17 Thousand |
| 09 May, 2017 | 5.0 | 5.03 | 4.62 | 4.93 | 270.33 Thousand |
| 08 May, 2017 | 5.32 | 5.32 | 4.93 | 5.0 | 194.72 Thousand |
| 05 May, 2017 | 5.19 | 5.3 | 5.11 | 5.28 | 179.85 Thousand |
| 04 May, 2017 | 5.3 | 5.3 | 5.01 | 5.18 | 206.19 Thousand |
| 03 May, 2017 | 5.28 | 5.32 | 5.2 | 5.25 | 131.98 Thousand |
| 02 May, 2017 | 5.41 | 5.45 | 5.16 | 5.3 | 215.25 Thousand |
| 01 May, 2017 | 5.39 | 5.48 | 5.3 | 5.36 | 135.17 Thousand |
ADBE
ADD
ADEA
ACVA
ACXP
ADAG