Adaptimmune Therapeutics Plc (ADAP)
USD 0.04
(-6.49%)
USD 0.04
(-6.49%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 07 Dec, 2016 | 4.26 | 4.45 | 4.14 | 4.2 | 78.89 Thousand |
| 06 Dec, 2016 | 4.17 | 4.5 | 4.08 | 4.32 | 85.57 Thousand |
| 05 Dec, 2016 | 4.05 | 4.4 | 4.05 | 4.21 | 80.22 Thousand |
| 02 Dec, 2016 | 4.1 | 4.32 | 4.01 | 4.05 | 109.19 Thousand |
| 01 Dec, 2016 | 4.17 | 4.32 | 4.1 | 4.16 | 81.07 Thousand |
| 30 Nov, 2016 | 4.4 | 4.49 | 4.09 | 4.17 | 118.11 Thousand |
| 29 Nov, 2016 | 4.86 | 4.86 | 4.35 | 4.39 | 228.53 Thousand |
| 28 Nov, 2016 | 4.95 | 4.99 | 4.75 | 4.83 | 72.44 Thousand |
| 25 Nov, 2016 | 5.01 | 5.08 | 4.72 | 4.98 | 102.81 Thousand |
| 23 Nov, 2016 | 5.02 | 5.07 | 4.7 | 4.93 | 50.83 Thousand |
ADBE
ADD
ADEA
ACVA
ACXP
ADAG