Adaptimmune Therapeutics Plc (ADAP)
USD 0.04
(-6.49%)
USD 0.04
(-6.49%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 19 Apr, 2017 | 5.72 | 5.72 | 5.36 | 5.41 | 243.12 Thousand |
| 18 Apr, 2017 | 5.9 | 5.9 | 5.58 | 5.65 | 133.75 Thousand |
| 17 Apr, 2017 | 5.77 | 5.89 | 5.62 | 5.88 | 255.73 Thousand |
| 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 |
ADBE
ADD
ADEA
ACVA
ACXP
ADAG