Adaptimmune Therapeutics Plc (ADAP)
USD 0.04
(-6.49%)
USD 0.04
(-6.49%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 01 Aug, 2016 | 8.19 | 8.57 | 8.06 | 8.35 | 89.71 Thousand |
| 29 Jul, 2016 | 7.88 | 8.14 | 7.8 | 8.12 | 55.7 Thousand |
| 28 Jul, 2016 | 7.98 | 8.04 | 7.67 | 7.88 | 79.54 Thousand |
| 27 Jul, 2016 | 7.9 | 8.15 | 7.74 | 8.04 | 105.96 Thousand |
| 26 Jul, 2016 | 7.5 | 7.91 | 7.5 | 7.84 | 56.61 Thousand |
| 25 Jul, 2016 | 7.6 | 7.74 | 7.36 | 7.48 | 71.89 Thousand |
| 22 Jul, 2016 | 7.66 | 8.0 | 7.51 | 7.58 | 160.25 Thousand |
| 21 Jul, 2016 | 7.15 | 8.13 | 7.15 | 7.7 | 203.56 Thousand |
| 20 Jul, 2016 | 7.31 | 7.41 | 6.96 | 7.11 | 511.13 Thousand |
| 19 Jul, 2016 | 7.77 | 7.85 | 7.26 | 7.33 | 196.56 Thousand |
ADBE
ADD
ADEA
ACVA
ACXP
ADAG