ADAP - Adaptimmune Therapeutics plc

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 24, 20193.70003.83003.55003.79003.7900171,000
Jun 21, 20193.51003.70003.44003.66003.6600154,500
Jun 20, 20193.57003.59003.43003.49003.4900280,700
Jun 19, 20193.50003.57003.45003.46003.4600208,900
Jun 18, 20193.69003.78003.48003.50003.5000312,500
Jun 17, 20193.64003.79003.51003.66003.6600253,400
Jun 14, 20193.68003.71003.51003.60003.6000182,100
Jun 13, 20193.58003.70003.46003.70003.7000139,800
Jun 12, 20193.61003.62003.40003.57003.5700244,900
Jun 11, 20194.01004.01003.53003.63003.6300313,700
Jun 10, 20193.62004.02003.51003.95003.9500337,800
Jun 07, 20193.60003.63003.50003.56003.5600166,200
Jun 06, 20193.83003.85003.52003.57003.5700212,900
Jun 05, 20193.68003.82003.58203.80003.8000199,500
Jun 04, 20193.54003.67003.46003.64003.6400160,000
Jun 03, 20193.49003.49003.30003.49003.4900184,800
May 31, 20193.45003.48003.30003.46003.4600267,900
May 30, 20193.30003.48003.24003.40003.4000295,300
May 29, 20193.47003.47003.20003.23003.2300613,400
May 28, 20193.65003.78003.50003.52003.5200270,800
May 24, 20193.59003.73803.59003.67003.6700114,200
May 23, 20193.68003.75003.51003.63003.6300353,700
May 22, 20193.90003.99003.68003.72003.7200180,900
May 21, 20193.63004.06003.62003.92003.9200294,400
May 20, 20193.67003.73003.60003.62003.6200143,300
May 17, 20193.70003.75003.62003.67003.6700200,100
May 16, 20193.90003.90003.61003.69003.6900489,800
May 15, 20193.80003.97003.69003.87003.8700522,500
May 14, 20193.96004.07003.76003.77003.7700370,300
May 13, 20194.16004.20003.90003.92003.9200283,400
May 10, 20194.25004.40004.12004.22004.2200460,300
May 09, 20194.29004.35004.05004.30004.3000466,100
May 08, 20194.26004.43004.15004.32004.3200319,300
May 07, 20194.18004.65004.06004.32004.3200787,700
May 06, 20194.89005.10004.18004.37004.37001,530,600
May 03, 20194.65004.89004.57004.64004.6400784,200
May 02, 20194.78004.96004.57004.80004.8000437,000
May 01, 20194.81005.07004.72004.81004.8100273,000
Apr 30, 20194.65004.92004.65004.80004.8000499,600
Apr 29, 20194.75004.87004.53504.67004.6700238,400
Apr 26, 20194.63004.87004.47004.83004.8300355,200
Apr 25, 20194.24004.79004.10004.66004.6600417,700
Apr 24, 20194.40004.40004.15004.23004.2300189,300
Apr 23, 20194.05004.40004.05004.40004.4000171,400
Apr 22, 20194.19004.19003.96004.07004.0700234,700
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...