UK Markets closed

Adaptimmune Therapeutics plc (ADAP)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
3.5950-0.1350 (-3.62%)
As of 12:54PM EST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
03 Dec 20213.70003.70003.53023.59503.5950482,087
02 Dec 20213.74303.75003.61003.73003.73001,859,500
01 Dec 20214.24004.28003.68003.70003.70001,790,900
30 Nov 20214.02004.18003.94504.15004.15001,273,100
29 Nov 20214.12004.24004.03004.07004.0700504,400
26 Nov 20214.14004.21504.02004.07004.0700321,700
24 Nov 20214.07004.34004.02004.28004.2800597,800
23 Nov 20214.07004.14003.83504.10004.10001,599,700
22 Nov 20214.26004.31004.03004.10004.1000817,000
19 Nov 20214.15004.33004.12004.25004.2500674,600
18 Nov 20214.25004.34004.08004.16004.16001,176,500
17 Nov 20214.34104.46004.22804.23004.2300523,600
16 Nov 20214.31004.39504.19004.33004.33002,663,000
15 Nov 20214.62504.69004.33004.35004.3500909,200
12 Nov 20214.74004.75004.25004.57004.57001,913,600
11 Nov 20215.00005.15004.60504.70004.70002,226,800
10 Nov 20215.43005.53805.16005.17005.1700710,400
09 Nov 20215.64005.71005.47005.51005.5100616,100
08 Nov 20215.64905.95005.59005.68005.68001,082,700
05 Nov 20215.34005.48005.13005.47005.4700991,900
04 Nov 20215.30005.44005.10005.25005.2500427,700
03 Nov 20215.48005.51005.26005.47005.4700533,400
02 Nov 20215.41005.55005.28005.48005.4800630,800
01 Nov 20215.06005.41005.06005.39005.3900471,500
29 Oct 20215.16005.20005.02005.07005.0700383,500
28 Oct 20215.03005.22505.00005.19005.1900324,100
27 Oct 20215.01005.10004.96005.02005.0200320,100
26 Oct 20214.99505.10004.92505.03005.0300383,800
25 Oct 20215.21005.23104.93004.98004.9800793,900
22 Oct 20215.24005.25005.13005.21005.2100529,900
21 Oct 20215.20005.33005.17005.27005.2700370,000
20 Oct 20215.29005.33005.16005.20005.2000406,000
19 Oct 20215.24005.39005.21005.27005.2700636,200
18 Oct 20215.35005.38005.20005.22505.2250433,400
15 Oct 20215.50005.50005.25005.33005.3300576,300
14 Oct 20215.48005.55005.34005.45005.4500524,100
13 Oct 20215.39005.67005.35005.44005.4400845,300
12 Oct 20215.19005.38005.19005.35005.3500544,400
11 Oct 20215.14505.28005.04005.18005.1800451,700
08 Oct 20215.17005.24005.04005.12005.1200613,900
07 Oct 20215.17005.24505.09005.16005.1600198,200
06 Oct 20215.10005.29005.04005.09005.0900491,700
05 Oct 20215.19005.30505.09505.19005.1900526,800
04 Oct 20215.32005.34005.08005.18005.1800606,200
01 Oct 20215.25005.46005.15005.39005.3900886,100
30 Sept 20215.20005.32005.15005.17005.1700675,200
29 Sept 20215.53005.65005.18005.20005.20001,261,000
28 Sept 20215.73005.77005.38005.43005.43001,275,900
27 Sept 20215.75005.94005.68005.82005.82001,035,500
24 Sept 20215.65005.82005.64005.76005.7600801,200
23 Sept 20215.79005.90005.58005.76005.7600914,800
22 Sept 20215.51005.82005.50005.75005.75001,657,000
21 Sept 20215.12005.60005.11005.50005.50002,141,300
20 Sept 20215.20005.35005.03005.08005.08001,101,900
17 Sept 20215.23005.43005.16005.40005.40001,970,400
16 Sept 20215.41005.41005.07005.29005.29002,590,900
15 Sept 20215.35005.50005.33005.40005.40001,202,100
14 Sept 20215.81005.94005.25005.31005.31004,168,100
13 Sept 20216.82006.84005.75005.85005.85006,668,100
10 Sept 20216.42706.86006.12006.25006.25003,353,300
09 Sept 20216.20006.65006.06006.21006.21002,752,700
08 Sept 20216.20006.54906.00006.25006.25006,326,900
07 Sept 20216.10006.82005.59006.37006.370046,620,700
03 Sept 20214.95005.12004.90004.94004.94001,342,600
02 Sept 20215.05005.09004.92004.94004.94001,142,800
01 Sept 20215.14005.25004.96005.05005.05001,213,200
31 Aug 20215.21005.33005.14005.17005.1700966,600
30 Aug 20215.26005.42004.96005.24005.24001,677,500
27 Aug 20215.03005.23004.88005.15005.15001,217,100
26 Aug 20214.89505.42004.85005.05005.05001,922,300
25 Aug 20214.38005.19004.31004.95004.95003,009,900
24 Aug 20214.32004.49004.20004.38004.3800890,700
23 Aug 20213.99004.32003.93004.28004.28001,142,300
20 Aug 20213.75203.82003.67003.80003.8000375,900
19 Aug 20213.87003.96003.75003.76003.7600568,300
18 Aug 20213.82004.01003.77003.95003.9500615,500
17 Aug 20213.95003.95003.73003.87003.8700823,000
16 Aug 20213.95004.02003.85003.95003.95001,141,900
13 Aug 20213.84004.08003.75003.99003.99001,020,400
12 Aug 20213.69003.94003.69003.83003.8300626,100
11 Aug 20213.55003.71003.51003.68003.6800834,100
10 Aug 20213.55003.87003.53003.57003.57001,420,500
09 Aug 20213.47003.61003.45003.45003.4500646,800
06 Aug 20213.50003.53503.40003.49003.4900417,200
05 Aug 20213.46003.60003.41003.53003.5300441,100
04 Aug 20213.49003.52503.43003.44003.4400362,500
03 Aug 20213.58003.64003.45003.48003.4800352,000
02 Aug 20213.65503.65503.57003.58003.5800250,700
30 Jul 20213.57003.63503.50703.57003.5700348,800
29 Jul 20213.69003.75003.60003.61003.6100262,100
28 Jul 20213.55003.70503.55003.65003.6500435,300
27 Jul 20213.51003.58003.37003.54003.5400715,500
26 Jul 20213.59003.71003.51003.51003.5100299,600
23 Jul 20213.84003.92003.61003.62003.6200445,100
22 Jul 20213.98003.98003.75003.77003.7700305,000
21 Jul 20213.95003.98003.77503.97003.97001,237,100
20 Jul 20213.67003.94003.65003.90003.90001,565,400
19 Jul 20213.65003.72003.55003.69003.6900626,300
16 Jul 20213.79003.83003.65003.71003.7100391,000
15 Jul 20213.72003.76003.62503.74003.7400604,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...