ADAP

Adaptimmune Therapeutics Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
Adaptimmune Therapeutics PLC ADAP NASDAQ Depository Receipt
  Price Change Change Percent Stock Price Last Traded
0.2388 4.31% 5.7788 11:55:46
Open Price Low Price High Price Close Price Prev Close
5.66 5.62 5.99 5.54
more quote information »

ADAP Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.000.000.000.0000.000.0%
1 Month0.000.000.000.0000.000.0%
3 Months0.000.000.000.0000.000.0%
6 Months0.000.000.000.0000.000.0%
1 Year0.000.000.000.0000.000.0%
3 Years0.000.000.000.0000.000.0%
5 Years0.000.000.000.0000.000.0%

ADAP 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 26 2021 5.54 -0.40 -6.73% 5.90 6.12 5.50 949,457
Feb 25 2021 5.94 -0.05 -0.83% 6.02 6.13 5.75 562,493
Feb 24 2021 5.99 0.04 0.67% 6.07 6.1165 5.80 560,951
Feb 23 2021 5.95 -0.17 -2.78% 5.93 6.03 5.36 1,044,432
Feb 22 2021 6.12 -0.17 -2.7% 6.15 6.46 6.07 861,381
Feb 19 2021 6.29 0.31 5.18% 6.04 6.31 5.93 897,283
Feb 18 2021 5.98 -0.64 -9.67% 6.53 6.54 5.92 1,937,050
Feb 17 2021 6.62 -0.15 -2.22% 7.08 7.09 6.17 1,607,038
Feb 16 2021 6.77 0.25 3.83% 6.65 7.17 6.58 1,919,857
Feb 12 2021 6.52 -0.11 -1.66% 6.63 6.75 6.36 851,672
Feb 11 2021 6.63 -0.14 -2.07% 6.91 7.26 6.53 1,281,792
Feb 10 2021 6.77 0.02 0.3% 6.83 6.97 6.62 782,706
Feb 09 2021 6.75 -0.08 -1.17% 7.10 7.34 6.71 1,457,162
Feb 08 2021 6.83 0.62 9.98% 6.24 7.28 6.296 2,122,603
Feb 05 2021 6.21 0.37 6.34% 5.88 6.26 5.79 967,712
Feb 04 2021 5.84 0.07 1.21% 5.81 6.0234 5.76 625,703
Feb 03 2021 5.77 -0.26 -4.31% 6.05 6.1446 5.71 909,200
Feb 02 2021 6.03 0.42 7.49% 5.67 6.04 5.6224 1,035,232
Feb 01 2021 5.61 0.15 2.75% 5.54 5.64 5.46 547,959
See More Historical Prices »


Your Recent History
NASDAQ
ADAP
Adaptimmun..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.