Adaptimmune Therapeutics Plc (ADAP)
USD 0.04
(-6.49%)
USD 0.04
(-6.49%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 25 Oct, 2016 | 4.73 | 5.02 | 4.73 | 5.01 | 100.4 Thousand |
| 24 Oct, 2016 | 5.12 | 5.13 | 4.65 | 4.91 | 322.66 Thousand |
| 21 Oct, 2016 | 5.28 | 5.37 | 5.18 | 5.19 | 88.78 Thousand |
| 20 Oct, 2016 | 5.21 | 5.45 | 5.18 | 5.32 | 104.31 Thousand |
| 19 Oct, 2016 | 5.33 | 5.34 | 5.1 | 5.26 | 188.88 Thousand |
| 18 Oct, 2016 | 5.25 | 5.36 | 5.12 | 5.25 | 370.89 Thousand |
| 17 Oct, 2016 | 5.51 | 5.56 | 5.2 | 5.26 | 222.32 Thousand |
| 14 Oct, 2016 | 5.99 | 6.13 | 5.42 | 5.57 | 328.28 Thousand |
| 13 Oct, 2016 | 6.02 | 6.11 | 5.76 | 5.9 | 142.36 Thousand |
| 12 Oct, 2016 | 6.53 | 6.85 | 5.53 | 6.01 | 648.55 Thousand |
ADBE
ADD
ADEA
ACVA
ACXP
ADAG