Adaptimmune Therapeutics Plc (ADAP)
USD 0.04
(-6.49%)
USD 0.04
(-6.49%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 27 Sep, 2016 | 7.15 | 7.4 | 7.08 | 7.2 | 406.58 Thousand |
| 26 Sep, 2016 | 7.24 | 7.24 | 7.01 | 7.13 | 74.3 Thousand |
| 23 Sep, 2016 | 7.23 | 7.34 | 7.0 | 7.12 | 88.48 Thousand |
| 22 Sep, 2016 | 7.12 | 7.35 | 6.98 | 7.12 | 123.09 Thousand |
| 21 Sep, 2016 | 7.1 | 7.29 | 6.9 | 7.23 | 189.48 Thousand |
| 20 Sep, 2016 | 7.1 | 7.26 | 7.0 | 7.08 | 74.64 Thousand |
| 19 Sep, 2016 | 7.4 | 7.48 | 7.09 | 7.13 | 69.46 Thousand |
| 16 Sep, 2016 | 7.36 | 7.47 | 7.03 | 7.37 | 73.28 Thousand |
| 15 Sep, 2016 | 7.51 | 7.64 | 7.31 | 7.41 | 160.98 Thousand |
| 14 Sep, 2016 | 7.13 | 7.67 | 7.13 | 7.5 | 63.46 Thousand |
ADBE
ADD
ADEA
ACVA
ACXP
ADAG