Adaptimmune Therapeutics Plc (ADAP)
USD 0.04
(-6.49%)
USD 0.04
(-6.49%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 29 Aug, 2016 | 7.11 | 7.27 | 7.0 | 7.1 | 43.46 Thousand |
| 26 Aug, 2016 | 7.02 | 7.27 | 6.97 | 7.15 | 77.23 Thousand |
| 25 Aug, 2016 | 6.99 | 7.33 | 6.9 | 6.92 | 82.31 Thousand |
| 24 Aug, 2016 | 7.16 | 7.52 | 6.9 | 6.99 | 115.27 Thousand |
| 23 Aug, 2016 | 7.27 | 7.38 | 7.03 | 7.22 | 46.28 Thousand |
| 22 Aug, 2016 | 6.94 | 7.23 | 6.94 | 7.21 | 91.41 Thousand |
| 19 Aug, 2016 | 6.95 | 7.03 | 6.91 | 6.96 | 97.24 Thousand |
| 18 Aug, 2016 | 7.27 | 7.27 | 7.01 | 7.06 | 79.7 Thousand |
| 17 Aug, 2016 | 7.49 | 7.52 | 7.18 | 7.24 | 59.73 Thousand |
| 16 Aug, 2016 | 7.7 | 7.73 | 7.43 | 7.46 | 44.4 Thousand |
ADBE
ADD
ADEA
ACVA
ACXP
ADAG