Adaptimmune Therapeutics Plc (ADAP)
USD 0.04
(-6.49%)
USD 0.04
(-6.49%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 17 May, 2017 | 5.55 | 5.65 | 5.35 | 5.51 | 406.27 Thousand |
| 16 May, 2017 | 5.13 | 5.81 | 5.1 | 5.54 | 397.84 Thousand |
| 15 May, 2017 | 5.18 | 5.27 | 5.05 | 5.13 | 235.76 Thousand |
| 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 |
ADBE
ADD
ADEA
ACVA
ACXP
ADAG