Adaptimmune Therapeutics Plc (ADAP)
USD 0.04
(-21.46%)
USD 0.04
(-21.46%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 13 Apr, 2017 | 5.8 | 5.8 | 5.58 | 5.72 | 98.38 Thousand |
| 12 Apr, 2017 | 5.8 | 5.87 | 5.6 | 5.77 | 178.28 Thousand |
| 11 Apr, 2017 | 5.76 | 5.9 | 5.71 | 5.78 | 133.69 Thousand |
| 10 Apr, 2017 | 5.74 | 5.84 | 5.7 | 5.76 | 157.97 Thousand |
| 07 Apr, 2017 | 5.47 | 5.88 | 5.43 | 5.7 | 232.34 Thousand |
| 06 Apr, 2017 | 6.01 | 6.03 | 5.4 | 5.5 | 480.03 Thousand |
| 05 Apr, 2017 | 6.07 | 6.5 | 5.91 | 6.01 | 568.12 Thousand |
| 04 Apr, 2017 | 5.87 | 6.27 | 5.59 | 6.07 | 451.55 Thousand |
| 03 Apr, 2017 | 5.56 | 5.97 | 5.55 | 5.83 | 386.69 Thousand |
| 31 Mar, 2017 | 5.35 | 5.78 | 5.34 | 5.51 | 755.09 Thousand |
ADBE
ADD
ADEA
ACVA
ACXP
ADAG