UK markets close in 1 hour 58 minutes

Adaptimmune Therapeutics plc (ADAP)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
1.06000.0000 (0.00%)
As of 09:30AM EDT. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 20241.06001.06001.06001.06001.06005,622
25 Apr 20241.05001.09901.04001.06001.0600565,500
24 Apr 20241.14001.15001.07001.08001.0800786,600
23 Apr 20241.04001.16001.00001.14001.14001,133,600
22 Apr 20240.99001.08000.94001.01001.0100694,200
19 Apr 20240.92001.10000.92000.97700.97701,475,800
18 Apr 20240.96800.98900.87200.89800.89803,345,600
17 Apr 20241.02001.04500.93000.98700.98701,222,200
16 Apr 20241.05001.06000.98001.03001.03001,224,100
15 Apr 20241.20001.21001.05001.05001.05001,324,300
12 Apr 20241.20001.28001.13001.16001.16003,076,100
11 Apr 20241.28001.34001.26001.29001.2900882,300
10 Apr 20241.33001.33001.25001.27001.27001,515,000
09 Apr 20241.36001.40501.35001.37001.3700718,200
08 Apr 20241.40001.41001.33001.36001.36001,025,100
05 Apr 20241.39001.42001.32001.37001.37001,205,100
04 Apr 20241.41001.45001.35001.35001.3500777,300
03 Apr 20241.40001.42001.35001.38001.38001,636,300
02 Apr 20241.46001.46001.36001.40001.40001,148,300
01 Apr 20241.55001.55001.45001.47001.47001,334,000
28 Mar 20241.65001.65001.53001.58001.58001,068,500
27 Mar 20241.55001.62501.47001.58001.58001,184,500
26 Mar 20241.45001.57001.38001.52001.52001,195,000
25 Mar 20241.46001.56001.42001.44001.44001,175,400
22 Mar 20241.34001.49001.32401.44001.44001,666,900
21 Mar 20241.29001.40001.29001.34001.34001,148,400
20 Mar 20241.44001.44001.24001.33001.33003,079,000
19 Mar 20241.45001.52001.38001.41001.41001,179,500
18 Mar 20241.50001.51001.36001.47001.47001,093,100
15 Mar 20241.47001.49001.42001.48001.4800633,200
14 Mar 20241.55001.56001.41001.46001.46001,339,600
13 Mar 20241.56001.70001.47001.59001.59001,398,500
12 Mar 20241.54001.56001.42001.49001.49001,624,000
11 Mar 20241.80001.80001.52001.54001.54002,095,300
08 Mar 20241.79002.05001.72001.75001.750012,009,200
07 Mar 20241.75001.85001.62001.74001.74002,526,800
06 Mar 20241.59001.75001.49001.71001.71002,212,900
05 Mar 20241.48001.53001.38001.46001.4600822,400
04 Mar 20241.63001.63601.42001.48001.48001,121,300
01 Mar 20241.56001.64001.55001.59001.5900923,800
29 Feb 20241.61001.61001.50001.57001.57001,557,800
28 Feb 20241.77001.77001.50001.61001.61001,711,700
27 Feb 20241.69001.79001.60301.71001.71002,221,200
26 Feb 20241.50001.65001.43001.64001.64001,663,900
23 Feb 20241.45001.50001.38001.48001.4800807,900
22 Feb 20241.53001.63801.38001.38001.38001,984,000
21 Feb 20241.23001.57001.23001.50001.50002,828,100
20 Feb 20241.18001.31501.18001.26001.26001,087,900
16 Feb 20241.25001.28001.18001.20001.2000786,600
15 Feb 20241.32001.32001.22001.25001.2500695,300
14 Feb 20241.25001.32001.20001.28001.2800759,200
13 Feb 20241.16001.29001.15001.19501.19501,061,100
12 Feb 20241.26001.28001.19001.21001.21001,088,800
09 Feb 20241.24001.33001.19001.25001.25001,487,500
08 Feb 20241.27001.27001.12001.15001.15001,581,000
07 Feb 20241.32001.42001.20001.24001.24002,146,600
06 Feb 20241.17001.38001.13001.33001.33003,011,000
05 Feb 20241.07001.20001.06501.17001.17003,132,900
02 Feb 20240.99501.06000.92101.04001.04002,338,000
01 Feb 20241.03001.10000.98001.00001.00005,506,700
31 Jan 20240.90001.04000.90000.96000.96004,661,700
30 Jan 20240.78000.87900.76200.87500.875020,089,300
29 Jan 20240.75100.80000.73000.79400.7940562,300
26 Jan 20240.75000.76100.72000.73000.7300296,000
25 Jan 20240.72000.75000.69100.73700.7370319,500
24 Jan 20240.76100.80000.71000.71500.7150346,700
23 Jan 20240.73000.78000.72000.76000.7600596,200
22 Jan 20240.70800.75000.70300.72600.7260355,500
19 Jan 20240.71500.77200.69000.70300.7030735,900
18 Jan 20240.72000.73000.67600.72300.7230485,000
17 Jan 20240.73000.75000.65200.72500.7250856,800
16 Jan 20240.79000.81000.71000.71000.7100829,900
12 Jan 20240.90000.90000.81300.82300.8230512,300
11 Jan 20240.90000.90000.77000.88000.8800669,300
10 Jan 20240.92000.92200.87000.90000.9000820,600
09 Jan 20240.92500.95900.90000.91600.9160608,100
08 Jan 20240.92300.93700.82100.93500.93501,331,200
05 Jan 20240.81000.93000.80000.88000.88001,514,300
04 Jan 20240.76000.84900.75000.81100.81101,395,900
03 Jan 20240.76000.76000.69000.72200.7220505,500
02 Jan 20240.81000.85000.73100.74600.7460807,200
29 Dec 20230.68900.84000.68900.79300.79301,286,300
28 Dec 20230.75900.75900.62000.69000.69001,351,100
27 Dec 20230.59000.72400.59000.71900.71901,660,500
26 Dec 20230.50400.62000.50000.58400.58401,493,900
22 Dec 20230.48000.50200.47200.50000.5000698,700
21 Dec 20230.44000.47300.43000.47300.4730759,000
20 Dec 20230.46000.49700.44000.44100.4410771,700
19 Dec 20230.44600.49700.43500.46000.46001,081,400
18 Dec 20230.45800.46000.43200.45000.45001,139,500
15 Dec 20230.48100.49900.45000.45000.45001,524,400
14 Dec 20230.49000.51500.48200.48800.4880548,800
13 Dec 20230.50000.51000.48200.50900.5090396,300
12 Dec 20230.50000.52800.49100.49500.4950341,000
11 Dec 20230.52200.53000.49500.50200.5020429,100
08 Dec 20230.53200.56100.53000.54500.5450263,600
07 Dec 20230.58000.58000.52500.57000.5700336,200
06 Dec 20230.56800.58900.55500.56200.5620769,100
05 Dec 20230.55700.60000.50000.56100.5610763,900
04 Dec 20230.53000.59800.49000.52900.5290618,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...