ADAP - Adaptimmune Therapeutics plc

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 18, 20194.31004.34003.92004.12004.1200302,100
Apr 17, 20194.28004.34004.00004.29004.2900261,900
Apr 16, 20194.30004.34004.22004.24004.240092,400
Apr 15, 20194.35004.38904.21004.27004.270095,100
Apr 12, 20194.45004.51004.27004.31004.3100106,800
Apr 11, 20194.59004.72004.30004.38004.3800237,100
Apr 10, 20194.61004.79004.47004.56004.5600180,300
Apr 09, 20194.99004.99004.56004.57004.5700202,000
Apr 08, 20195.08005.18004.80004.97004.9700177,000
Apr 05, 20194.99005.17004.94005.09005.0900130,100
Apr 04, 20195.30005.35004.75004.96004.9600424,000
Apr 03, 20194.84005.50004.77505.41005.4100846,000
Apr 02, 20194.48004.72004.26004.70004.7000239,300
Apr 01, 20194.40004.45004.25004.34004.3400346,200
Mar 29, 20194.13004.36004.04004.30004.3000275,100
Mar 28, 20193.92004.15003.87004.08004.0800195,400
Mar 27, 20193.90004.03003.74003.98003.9800390,200
Mar 26, 20193.77003.99003.70003.88003.8800178,000
Mar 25, 20193.61003.85003.55003.75003.7500249,800
Mar 22, 20193.83003.83003.60003.63003.6300235,800
Mar 21, 20193.84003.89003.74003.83003.8300256,300
Mar 20, 20193.83003.91003.76003.89003.8900288,500
Mar 19, 20193.91003.94003.82003.84003.8400149,600
Mar 18, 20193.96004.13703.87003.88003.8800206,500
Mar 15, 20193.94004.08003.86003.97003.9700252,100
Mar 14, 20193.94004.04003.82503.93003.9300327,300
Mar 13, 20194.06004.13003.90003.93003.9300151,100
Mar 12, 20193.91004.10003.88004.03004.0300165,500
Mar 11, 20193.80003.91003.79003.90003.9000225,000
Mar 08, 20194.07004.20003.70003.72003.7200502,800
Mar 07, 20194.07004.20003.91004.13004.1300393,400
Mar 06, 20194.38004.39204.00004.01004.0100319,800
Mar 05, 20194.30004.59004.13904.39004.3900490,300
Mar 04, 20194.60004.60704.24004.27004.2700431,400
Mar 01, 20194.42004.68004.35004.57004.5700230,200
Feb 28, 20194.70004.74504.33004.39004.3900472,800
Feb 27, 20194.90005.15004.54004.64004.6400284,500
Feb 26, 20194.81005.06004.75004.86004.8600187,700
Feb 25, 20194.65004.94004.48204.81004.8100380,000
Feb 22, 20194.64004.82004.48004.57004.5700311,000
Feb 21, 20194.71004.71004.55004.66004.6600187,500
Feb 20, 20194.72004.79004.62504.71004.7100194,400
Feb 19, 20194.92004.97004.68004.71004.7100176,900
Feb 15, 20194.84004.96004.65004.94004.9400223,900
Feb 14, 20194.82004.98004.75004.84004.8400251,800
Feb 13, 20195.37005.43004.80004.82004.8200330,900
Feb 12, 20195.17005.37005.09005.33005.3300214,800
Feb 11, 20195.05005.18004.92005.15005.1500165,600
Feb 08, 20194.64005.00004.54004.99004.9900351,500
Feb 07, 20194.82004.89004.53004.65004.6500282,600
Feb 06, 20194.71004.94604.60004.87004.8700193,600
Feb 05, 20194.89004.95004.65004.68004.6800210,000
Feb 04, 20195.11005.24004.85004.86004.8600202,900
Feb 01, 20194.90005.29004.82605.06005.0600253,200
Jan 31, 20194.68005.00004.68004.87004.8700253,500
Jan 30, 20194.67004.76004.48004.66004.6600210,800
Jan 29, 20194.52004.79304.50004.60004.6000172,400
Jan 28, 20194.67004.69004.40004.50004.5000260,000
Jan 25, 20194.49004.77004.48904.69004.6900100,300
Jan 24, 20194.50004.73004.36004.49004.4900217,800
Jan 23, 20194.48004.73904.41004.47004.4700260,300
Jan 22, 20194.86004.87004.49004.53004.5300466,100
Jan 18, 20195.04005.08504.73004.86004.8600434,200
Jan 17, 20195.30005.30005.01005.04005.0400168,300
Jan 16, 20195.32005.97005.16005.31005.3100168,000
Jan 15, 20195.40005.52005.26005.30005.3000233,100
Jan 14, 20195.70005.70005.21005.39005.3900335,100
Jan 11, 20195.85005.96005.66005.74005.7400157,200
Jan 10, 20195.81005.95005.60005.84005.8400186,600
Jan 09, 20195.80005.88005.71005.83005.8300197,500
Jan 08, 20196.22006.31005.69005.80005.8000371,100
Jan 07, 20195.79006.17005.69006.06006.0600288,700
Jan 04, 20195.43006.02005.42005.72005.7200943,900
Jan 03, 20195.45005.66005.19005.34005.3400399,800
Jan 02, 20195.63005.70005.31005.54005.5400414,400
Dec 31, 20185.08005.79005.02505.75005.7500697,000
Dec 28, 20184.81005.16004.50005.15005.15001,265,400
Dec 27, 20184.41004.86004.29004.85004.85001,017,900
Dec 26, 20184.37004.57804.05004.49004.4900926,000
Dec 24, 20183.68004.38003.60004.38004.3800592,100
Dec 21, 20183.97004.04003.64003.76003.7600682,400
Dec 20, 20184.19004.23003.89003.98003.9800919,400
Dec 19, 20184.31004.52004.06004.11004.1100611,900
Dec 18, 20184.43004.61004.18004.30004.3000850,100
Dec 17, 20185.12005.12004.09004.40004.40001,692,300
Dec 14, 20185.27005.38505.10005.16005.1600372,000
Dec 13, 20185.29005.36205.17005.36005.3600403,100
Dec 12, 20185.55005.59004.82005.25005.25001,730,600
Dec 11, 20185.91006.03805.58005.75005.7500385,000
Dec 10, 20185.71005.91005.62005.87005.8700245,200
Dec 07, 20185.74005.89005.50005.72005.7200376,000
Dec 06, 20185.83006.01005.59005.75005.7500675,300
Dec 04, 20186.23006.42005.63005.96005.9600834,800
Dec 03, 20186.23006.55006.17006.25006.2500858,600
Nov 30, 20185.89006.21005.62006.16006.1600687,100
Nov 29, 20185.17006.01005.15005.95005.9500844,200
Nov 28, 20185.10005.18004.91005.15005.15001,017,500
Nov 27, 20185.29005.29005.03005.11005.1100524,300
Nov 26, 20185.74005.74005.26005.29005.2900358,200
Nov 23, 20185.43005.72005.43005.69005.6900206,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...