Adaptimmune Therapeutics Plc (ADAP)
USD 0.06
(-11.43%)
USD 0.06
(-11.43%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 27 Dec, 2016 | 4.09 | 4.2 | 4.09 | 4.16 | 48.86 Thousand |
| 23 Dec, 2016 | 3.91 | 4.09 | 3.91 | 4.05 | 75.65 Thousand |
| 22 Dec, 2016 | 3.95 | 4.1 | 3.95 | 3.99 | 133.87 Thousand |
| 21 Dec, 2016 | 4.01 | 4.07 | 3.95 | 4.0 | 648.98 Thousand |
| 20 Dec, 2016 | 3.81 | 4.06 | 3.81 | 4.05 | 192.7 Thousand |
| 19 Dec, 2016 | 3.95 | 4.05 | 3.81 | 3.83 | 124.99 Thousand |
| 16 Dec, 2016 | 3.79 | 3.98 | 3.79 | 3.95 | 158.44 Thousand |
| 15 Dec, 2016 | 3.92 | 3.97 | 3.76 | 3.76 | 100.08 Thousand |
| 14 Dec, 2016 | 3.94 | 3.98 | 3.85 | 3.98 | 46.63 Thousand |
| 13 Dec, 2016 | 3.97 | 4.09 | 3.92 | 3.98 | 53.05 Thousand |
ADBE
ADD
ADEA
ACVA
ACXP
ADAG