Adaptimmune Therapeutics Plc (ADAP)
USD 0.04
(-6.49%)
USD 0.04
(-6.49%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 06 Jan, 2017 | 4.16 | 4.21 | 4.05 | 4.07 | 119.17 Thousand |
| 05 Jan, 2017 | 4.13 | 4.37 | 4.04 | 4.13 | 196.62 Thousand |
| 04 Jan, 2017 | 4.13 | 4.4 | 4.11 | 4.14 | 340.93 Thousand |
| 03 Jan, 2017 | 4.11 | 4.25 | 4.01 | 4.12 | 96.12 Thousand |
| 30 Dec, 2016 | 4.0 | 4.12 | 3.85 | 4.05 | 145.76 Thousand |
| 29 Dec, 2016 | 4.06 | 4.18 | 4.01 | 4.05 | 117.81 Thousand |
| 28 Dec, 2016 | 4.11 | 4.28 | 4.0 | 4.04 | 111.15 Thousand |
| 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 |
ADBE
ADD
ADEA
ACVA
ACXP
ADAG