Adaptimmune Therapeutics Plc (ADAP)
USD 0.04
(-6.49%)
USD 0.04
(-6.49%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 12 Dec, 2016 | 4.11 | 4.37 | 3.86 | 3.92 | 160.3 Thousand |
| 09 Dec, 2016 | 4.22 | 4.47 | 4.05 | 4.16 | 84.09 Thousand |
| 08 Dec, 2016 | 4.25 | 4.32 | 4.15 | 4.2 | 65.05 Thousand |
ADBE
ADD
ADEA
ACVA
ACXP
ADAG