Adaptimmune Therapeutics Plc (ADAP)
USD 0.04
(-6.49%)
USD 0.04
(-6.49%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 13 Sep, 2016 | 7.42 | 7.42 | 6.99 | 7.12 | 63.18 Thousand |
| 12 Sep, 2016 | 7.26 | 7.55 | 7.17 | 7.5 | 49.14 Thousand |
| 09 Sep, 2016 | 7.33 | 7.53 | 7.2 | 7.35 | 99.4 Thousand |
| 08 Sep, 2016 | 7.18 | 7.51 | 7.18 | 7.31 | 167.09 Thousand |
| 07 Sep, 2016 | 6.82 | 7.27 | 6.81 | 7.24 | 155.92 Thousand |
| 06 Sep, 2016 | 6.6 | 6.89 | 6.52 | 6.75 | 38.29 Thousand |
| 02 Sep, 2016 | 6.63 | 6.66 | 6.45 | 6.62 | 64.04 Thousand |
| 01 Sep, 2016 | 6.65 | 6.88 | 6.41 | 6.62 | 119.39 Thousand |
| 31 Aug, 2016 | 7.12 | 7.23 | 6.6 | 6.7 | 151.69 Thousand |
| 30 Aug, 2016 | 7.09 | 7.2 | 7.09 | 7.15 | 28.27 Thousand |
ADBE
ADD
ADEA
ACVA
ACXP
ADAG