Adaptimmune Therapeutics PLC (ADAP)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726871700 | 0.9961 | -0.0139 | -1.38 | 1.03 | 1.03 | 0.98 | 840615 |
| 1726785300 | 1.01 | -0.03 | -2.88 | 1.03 | 1.06 | 1 | 918308 |
| 1726698900 | 1.04 | -0.01 | -0.95 | 1.03 | 1.07 | 1.02 | 963663 |
| 1726612500 | 1.05 | 0 | 0.00 | 1.09 | 1.09 | 1.04 | 958492 |
| 1726526100 | 1.05 | -0.06 | -5.41 | 1.12 | 1.12 | 1.035 | 1548924 |
| 1726266900 | 1.11 | 0.01 | 0.91 | 1.1299999 | 1.165 | 1.1 | 941438 |
| 1726180500 | 1.1 | 0.01 | 0.92 | 1.09 | 1.11 | 1.08 | 766120 |
| 1726094100 | 1.09 | 0.01 | 0.93 | 1.1 | 1.1 | 1.07 | 440623 |
| 1726007700 | 1.08 | -0.03 | -2.70 | 1.09 | 1.11 | 1.06 | 793807 |
| 1725921300 | 1.11 | 0.02 | 1.83 | 1.08 | 1.16 | 1.08 | 655002 |
| 1725662100 | 1.09 | -0.02 | -1.80 | 1.1 | 1.1499 | 1.08 | 1002881 |
| 1725575700 | 1.11 | -0.05 | -4.31 | 1.17 | 1.19 | 1.09 | 1521234 |
| 1725489300 | 1.16 | -0.05 | -4.13 | 1.21 | 1.215 | 1.1399999 | 787365 |
| 1725402900 | 1.21 | -0.06 | -4.72 | 1.24 | 1.32 | 1.2 | 1247775 |
| 1725057300 | 1.27 | 0 | 0.00 | 1.26 | 1.28 | 1.21 | 985844 |
| 1724970900 | 1.27 | 0.05 | 4.10 | 1.24 | 1.31 | 1.21 | 1123284 |
| 1724884500 | 1.22 | -0.02 | -1.61 | 1.25 | 1.25 | 1.17 | 1261681 |
| 1724798100 | 1.24 | -0.09 | -6.77 | 1.3 | 1.3277 | 1.22 | 1214322 |
| 1724711700 | 1.33 | 0.12 | 9.92 | 1.23 | 1.33 | 1.2 | 1687649 |
| 1724452500 | 1.21 | 0.04 | 3.42 | 1.16 | 1.23 | 1.16 | 1055195 |
| 1724366100 | 1.17 | -0.02 | -1.68 | 1.19 | 1.26 | 1.17 | 1347869 |
| 1724279700 | 1.19 | 0.13 | 12.26 | 1.08 | 1.19 | 1.0793 | 1894221 |
| 1724193300 | 1.06 | -0.06 | -5.36 | 1.11 | 1.1299999 | 1.02 | 2073403 |
| 1724106900 | 1.12 | 0.04 | 3.70 | 1.08 | 1.12 | 1.05 | 1629234 |
| 1723847700 | 1.08 | -0.01 | -0.92 | 1.09 | 1.09 | 1.04 | 937667 |
| 1723761300 | 1.09 | 0.05 | 4.81 | 1.08 | 1.09 | 1.05 | 945346 |
| 1723674900 | 1.04 | -0.01 | -0.95 | 1.06 | 1.08 | 1 | 1442775 |
| 1723588500 | 1.05 | -0.04 | -3.67 | 1.11 | 1.145 | 1.04 | 1967907 |
| 1723502100 | 1.09 | 0.1 | 9.82 | 1.08 | 1.19 | 1.04 | 4399896 |
| 1723242900 | 0.9925 | 0.0055 | 0.56 | 1.01 | 1.04 | 0.971 | 1526194 |
| 1723156500 | 0.987 | -0.023 | -2.28 | 1.02 | 1.02 | 0.9432 | 1478946 |
| 1723070100 | 1.01 | 0.01 | 1.00 | 1 | 1.06 | 0.9966 | 1825999 |
| 1722983700 | 1 | 0.02 | 2.04 | 1.02 | 1.02 | 0.9432 | 1781814 |
| 1722897300 | 0.98 | -0.19 | -16.24 | 1.04 | 1.08 | 0.9701 | 4367969 |
| 1722638100 | 1.17 | -0.1 | -7.87 | 1.32 | 1.47 | 1.04 | 14009712 |
| 1722551700 | 1.27 | -0.06 | -4.51 | 1.33 | 1.36 | 1.26 | 1779552 |
| 1722465300 | 1.33 | 0.03 | 2.31 | 1.31 | 1.365 | 1.28 | 1985273 |
| 1722378900 | 1.3 | -0.07 | -5.11 | 1.42 | 1.48 | 1.3 | 3841762 |
| 1722292500 | 1.37 | -0.02 | -1.44 | 1.43 | 1.45 | 1.33 | 2297284 |
| 1722033300 | 1.3899999 | 0.09 | 6.92 | 1.3 | 1.42 | 1.295 | 1942065 |
| 1721946900 | 1.3 | 0.07 | 5.69 | 1.22 | 1.33 | 1.22 | 2246590 |
| 1721860500 | 1.23 | 0 | 0.00 | 1.23 | 1.2977 | 1.22 | 1274001 |
| 1721774100 | 1.23 | 0.02 | 1.65 | 1.21 | 1.27 | 1.21 | 1293993 |
| 1721687700 | 1.21 | 0.04 | 3.42 | 1.2 | 1.27 | 1.165 | 1208146 |
| 1721428500 | 1.17 | -0.01 | -0.85 | 1.21 | 1.23 | 1.1299999 | 903965 |
| 1721342100 | 1.18 | -0.08 | -6.35 | 1.27 | 1.28 | 1.17 | 1465797 |
| 1721255700 | 1.26 | -0.01 | -0.79 | 1.24 | 1.31 | 1.23 | 1330080 |
| 1721169300 | 1.27 | 0.02 | 2.01 | 1.28 | 1.3 | 1.23 | 1396414 |
| 1721082900 | 1.245 | -0.04 | -2.73 | 1.3 | 1.37 | 1.07 | 3086487 |
| 1720823700 | 1.28 | 0.04 | 3.23 | 1.22 | 1.34 | 1.2191 | 2433676 |
| 1720737300 | 1.24 | 0.05 | 4.20 | 1.22 | 1.27 | 1.17 | 2176205 |
| 1720650900 | 1.19 | -0.01 | -0.83 | 1.2 | 1.23 | 1.18 | 1149855 |
| 1720564500 | 1.2 | 0.04 | 3.45 | 1.2 | 1.23 | 1.15 | 1592103 |
| 1720478100 | 1.16 | -0.06 | -4.92 | 1.24 | 1.25 | 1.12 | 2193939 |
| 1720218900 | 1.22 | 0.2 | 19.61 | 1.03 | 1.22 | 1.02 | 3824115 |
| 1720040640 | 1.02 | -0.03 | -2.86 | 1.06 | 1.06 | 1 | 740677 |
| 1719959700 | 1.05 | 0 | 0.00 | 1.07 | 1.1 | 1.03 | 1611891 |
| 1719873300 | 1.05 | 0.07 | 7.06 | 1 | 1.06 | 0.9799 | 1410897 |
| 1719614100 | 0.9808 | 0 | 0.00 | 0.9808 | 0.9808 | 0.9808 | 0 |
| 1719527700 | 0.9808 | 0.1493 | 17.96 | 0.84 | 0.9896 | 0.83 | 2722415 |
| 1719441300 | 0.8315 | -0.0344 | -3.97 | 0.865 | 0.865 | 0.825 | 1712263 |
| 1719354900 | 0.8659 | -0.0147 | -1.67 | 0.8909 | 0.8988 | 0.86265 | 774677 |
| 1719268500 | 0.8806 | -0.0094 | -1.06 | 0.89 | 0.919 | 0.875 | 755060 |
| 1719009300 | 0.89 | 0.0172 | 1.97 | 0.865 | 0.896392 | 0.8641 | 588242 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
