Adaptimmune Therapeutics Plc (ADAP)
USD 0.04
(-6.49%)
USD 0.04
(-6.49%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 07 Mar, 2017 | 4.36 | 4.47 | 4.13 | 4.2 | 105.85 Thousand |
| 06 Mar, 2017 | 4.57 | 4.64 | 4.22 | 4.35 | 176.34 Thousand |
| 03 Mar, 2017 | 4.2 | 4.7 | 4.15 | 4.61 | 438.34 Thousand |
| 02 Mar, 2017 | 4.01 | 4.25 | 4.01 | 4.17 | 361.57 Thousand |
| 01 Mar, 2017 | 4.05 | 4.15 | 3.96 | 3.96 | 123.04 Thousand |
| 28 Feb, 2017 | 4.12 | 4.17 | 4.01 | 4.03 | 47.39 Thousand |
| 27 Feb, 2017 | 4.0 | 4.12 | 3.98 | 4.11 | 51.7 Thousand |
| 24 Feb, 2017 | 3.93 | 4.0 | 3.91 | 3.95 | 33.45 Thousand |
| 23 Feb, 2017 | 4.06 | 4.06 | 3.88 | 3.95 | 160.25 Thousand |
| 22 Feb, 2017 | 4.2 | 4.27 | 4.02 | 4.06 | 64.33 Thousand |
ADBE
ADD
ADEA
ACVA
ACXP
ADAG