Adaptimmune Therapeutics Plc (ADAP)
USD 0.04
(-6.49%)
USD 0.04
(-6.49%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 28 Apr, 2017 | 5.55 | 5.68 | 5.35 | 5.39 | 142.44 Thousand |
| 27 Apr, 2017 | 5.57 | 5.67 | 5.48 | 5.56 | 155.72 Thousand |
| 26 Apr, 2017 | 5.49 | 5.75 | 5.4 | 5.56 | 196.52 Thousand |
| 25 Apr, 2017 | 5.44 | 5.52 | 5.32 | 5.48 | 149.79 Thousand |
| 24 Apr, 2017 | 5.57 | 5.62 | 5.32 | 5.4 | 201.71 Thousand |
| 21 Apr, 2017 | 5.6 | 5.7 | 5.4 | 5.46 | 182.35 Thousand |
| 20 Apr, 2017 | 5.5 | 5.82 | 5.36 | 5.68 | 414.82 Thousand |
ADBE
ADD
ADEA
ACVA
ACXP
ADAG