Register to chat with like-minded investors on our interactive forums.
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Adaptimmune Therapeutics PLC | ADAP | NASDAQ | Depository Receipt |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| 0.0601 | 5.95% | 1.0701 | 10:56:35 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 1.04 | 1.00 | 1.085 | 1.01 |
ADAP Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00% |
| 1 Month | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00% |
| 3 Months | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00% |
| 6 Months | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00% |
| 1 Year | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00% |
| 3 Years | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00% |
| 5 Years | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00% |
ADAP 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22 2024 | 1.01 | 0.03 | 3.41% | 0.99 | 1.08 | 0.94 | 694,241 |
| Apr 19 2024 | 0.9767 | 0.0783 | 8.72% | 0.9201 | 1.10 | 0.920001 | 1,482,320 |
| Apr 18 2024 | 0.8984 | -0.0886 | -8.98% | 0.9676 | 0.9893 | 0.8721 | 3,325,110 |
| Apr 17 2024 | 0.987 | -0.043 | -4.17% | 1.02 | 1.045 | 0.9301 | 1,222,225 |
| Apr 16 2024 | 1.03 | -0.02 | -1.90% | 1.0199 | 1.055 | 0.9801 | 1,089,111 |
| Apr 15 2024 | 1.05 | -0.11 | -9.48% | 1.20 | 1.21 | 1.05 | 1,323,992 |
| Apr 12 2024 | 1.16 | -0.13 | -10.08% | 1.20 | 1.2799 | 1.13 | 3,077,113 |
| Apr 11 2024 | 1.29 | 0.02 | 1.57% | 1.28 | 1.34 | 1.26 | 877,248 |
| Apr 10 2024 | 1.27 | -0.10 | -7.30% | 1.2701 | 1.31 | 1.25 | 1,264,009 |
| Apr 09 2024 | 1.37 | 0.01 | 0.74% | 1.36 | 1.405 | 1.35 | 718,235 |
| Apr 08 2024 | 1.36 | -0.01 | -0.73% | 1.40 | 1.41 | 1.33 | 1,025,092 |
| Apr 05 2024 | 1.37 | 0.02 | 1.48% | 1.33 | 1.42 | 1.32 | 1,104,369 |
| Apr 04 2024 | 1.35 | -0.03 | -2.17% | 1.41 | 1.45 | 1.35 | 777,365 |
| Apr 03 2024 | 1.38 | -0.02 | -1.43% | 1.40 | 1.42 | 1.35 | 1,635,695 |
| Apr 02 2024 | 1.40 | -0.07 | -4.76% | 1.42 | 1.4399 | 1.36 | 1,011,719 |
| Apr 01 2024 | 1.47 | -0.10 | -6.37% | 1.55 | 1.55 | 1.45 | 1,334,002 |
| Mar 28 2024 | 1.57 | -0.01 | -0.63% | 1.65 | 1.65 | 1.53 | 1,066,411 |
| Mar 27 2024 | 1.58 | 0.06 | 3.95% | 1.55 | 1.625 | 1.47 | 1,182,085 |
| Mar 26 2024 | 1.52 | 0.08 | 5.65% | 1.45 | 1.57 | 1.38 | 1,194,564 |
| Mar 25 2024 | 1.4387 | 0.00 | -0.09% | 1.46 | 1.56 | 1.42 | 1,175,394 |
