Adaptimmune Therapeutics Plc (ADAP)
USD 0.04
(-6.49%)
USD 0.04
(-6.49%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 15 Jun, 2017 | 4.67 | 4.7 | 4.45 | 4.57 | 164.04 Thousand |
| 14 Jun, 2017 | 4.73 | 4.8 | 4.62 | 4.66 | 404.16 Thousand |
| 13 Jun, 2017 | 4.93 | 4.93 | 4.71 | 4.76 | 148.05 Thousand |
| 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 |
ADBE
ADD
ADEA
ACVA
ACXP
ADAG