Adaptimmune Therapeutics Plc (ADAP)
USD 0.04
(-6.49%)
USD 0.04
(-6.49%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 09 Feb, 2016 | 7.06 | 7.2 | 6.19 | 6.52 | 608.54 Thousand |
| 08 Feb, 2016 | 7.13 | 7.16 | 6.75 | 7.15 | 246.5 Thousand |
| 05 Feb, 2016 | 7.57 | 7.68 | 7.07 | 7.12 | 125.99 Thousand |
| 04 Feb, 2016 | 7.35 | 7.9 | 7.13 | 7.55 | 314.94 Thousand |
| 03 Feb, 2016 | 8.0 | 8.1 | 7.01 | 7.4 | 301.78 Thousand |
| 02 Feb, 2016 | 7.48 | 8.1 | 7.39 | 7.93 | 385.44 Thousand |
| 01 Feb, 2016 | 7.09 | 7.43 | 6.96 | 7.39 | 326.11 Thousand |
| 29 Jan, 2016 | 7.19 | 7.56 | 6.9 | 7.07 | 238.18 Thousand |
| 28 Jan, 2016 | 7.78 | 7.81 | 7.13 | 7.23 | 352.15 Thousand |
| 27 Jan, 2016 | 8.38 | 8.41 | 7.72 | 7.76 | 263.42 Thousand |
ADBE
ADD
ADEA
ACVA
ACXP
ADAG