Adaptimmune Therapeutics Plc (ADAP)
USD 0.06
(-11.43%)
USD 0.06
(-11.43%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 11 Nov, 2016 | 4.98 | 5.09 | 4.78 | 5.01 | 147.33 Thousand |
| 10 Nov, 2016 | 5.41 | 5.74 | 4.91 | 5.02 | 626.19 Thousand |
| 09 Nov, 2016 | 4.38 | 4.9 | 4.28 | 4.87 | 188.47 Thousand |
| 08 Nov, 2016 | 4.34 | 4.86 | 4.3 | 4.49 | 83.74 Thousand |
| 07 Nov, 2016 | 4.3 | 4.42 | 4.26 | 4.4 | 119.29 Thousand |
| 04 Nov, 2016 | 3.84 | 4.31 | 3.84 | 4.18 | 106.98 Thousand |
| 03 Nov, 2016 | 4.16 | 4.16 | 3.76 | 3.77 | 245.6 Thousand |
| 02 Nov, 2016 | 4.36 | 4.41 | 4.11 | 4.16 | 116.8 Thousand |
| 01 Nov, 2016 | 4.39 | 4.49 | 4.28 | 4.36 | 92.93 Thousand |
| 31 Oct, 2016 | 4.35 | 4.47 | 4.28 | 4.35 | 73.23 Thousand |
ADBE
ADD
ADEA
ACVA
ACXP
ADAG