Adaptimmune Therapeutics Plc (ADAP)
USD 0.04
(-6.49%)
USD 0.04
(-6.49%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 01 Jun, 2017 | 5.29 | 5.5 | 5.2 | 5.44 | 217.56 Thousand |
| 31 May, 2017 | 5.4 | 5.42 | 5.08 | 5.28 | 304.25 Thousand |
| 30 May, 2017 | 5.36 | 5.58 | 5.26 | 5.33 | 414.03 Thousand |
| 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 |
ADBE
ADD
ADEA
ACVA
ACXP
ADAG