Adaptimmune Therapeutics Plc (ADAP)
USD 0.06
(9.91%)
USD 0.06
(9.91%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 08 Mar, 2016 | 9.09 | 9.73 | 8.7 | 8.92 | 329.14 Thousand |
| 07 Mar, 2016 | 8.2 | 9.49 | 8.2 | 9.06 | 297.68 Thousand |
| 04 Mar, 2016 | 8.31 | 8.55 | 7.9 | 8.24 | 176 Thousand |
| 03 Mar, 2016 | 8.44 | 8.96 | 8.25 | 8.33 | 137.28 Thousand |
| 02 Mar, 2016 | 7.43 | 8.55 | 7.43 | 8.38 | 132.33 Thousand |
| 01 Mar, 2016 | 7.25 | 7.47 | 7.12 | 7.45 | 145.2 Thousand |
| 29 Feb, 2016 | 7.9 | 7.9 | 7.06 | 7.19 | 128.63 Thousand |
| 26 Feb, 2016 | 7.74 | 8.1 | 7.3 | 7.82 | 163.67 Thousand |
| 25 Feb, 2016 | 7.51 | 7.98 | 7.5 | 7.67 | 368.25 Thousand |
| 24 Feb, 2016 | 7.48 | 7.48 | 7.01 | 7.38 | 156.99 Thousand |
ADBE
ADD
ADEA
ACVA
ACXP
ADAG