Adaptimmune Therapeutics PLC (ADAP)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| 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 |
|---|---|---|---|---|---|---|---|
| 1734478500 | 0.5994 | 0.008 | 1.35 | 0.58 | 0.6133 | 0.5701 | 2622427 |
| 1734392100 | 0.5914 | 0.0113001 | 1.95 | 0.5764 | 0.6048 | 0.5719999 | 2625771 |
| 1734132900 | 0.5800999 | -0.0514 | -8.14 | 0.6012 | 0.6153999 | 0.5511 | 3033801 |
| 1734046500 | 0.6314999 | -0.0035 | -0.55 | 0.625 | 0.6464 | 0.6091 | 2053898 |
| 1733960100 | 0.635 | 0.0121 | 1.94 | 0.6201 | 0.6499 | 0.6102 | 1270871 |
| 1733873700 | 0.6229 | -0.0032 | -0.51 | 0.63 | 0.6471 | 0.61 | 5352221 |
| 1733787300 | 0.6261 | -0.032 | -4.86 | 0.6516 | 0.67 | 0.6102 | 2038806 |
| 1733528100 | 0.6581 | -0.0161 | -2.39 | 0.665 | 0.6818999 | 0.6401 | 1553657 |
| 1733441700 | 0.6742 | -0.0258 | -3.69 | 0.72 | 0.735 | 0.6524 | 2008518 |
| 1733355300 | 0.7 | 0.0016 | 0.23 | 0.6967 | 0.7025 | 0.656 | 2575021 |
| 1733268900 | 0.6984 | -0.0248 | -3.43 | 0.7295 | 0.7337 | 0.68 | 669612 |
| 1733182500 | 0.7232 | 0.0025 | 0.35 | 0.7207 | 0.74 | 0.7005 | 3154578 |
| 1732917840 | 0.7207 | -0.0043 | -0.59 | 0.73 | 0.7393999 | 0.7151 | 220906 |
| 1732750500 | 0.725 | 0.045 | 6.62 | 0.6889999 | 0.7309 | 0.6814 | 3314552 |
| 1732664100 | 0.68 | -0.0171 | -2.45 | 0.707 | 0.707 | 0.675 | 386393 |
| 1732577700 | 0.6971 | 0.0355 | 5.37 | 0.6816 | 0.7088 | 0.6616 | 1434804 |
| 1732318500 | 0.6616 | 0.025 | 3.93 | 0.63 | 0.6647999 | 0.6 | 1341255 |
| 1732232100 | 0.6366 | -0.0281 | -4.23 | 0.66 | 0.6825 | 0.6309 | 786568 |
| 1732145700 | 0.6647 | -0.0101 | -1.50 | 0.68 | 0.705 | 0.6401 | 4158925 |
| 1732059300 | 0.6748 | 0.0798 | 13.41 | 0.6 | 0.6818999 | 0.5709999 | 5449821 |
| 1731972900 | 0.595 | 0.0084 | 1.43 | 0.6 | 0.6393 | 0.58 | 1793963 |
| 1731713700 | 0.5866 | -0.0046 | -0.78 | 0.59 | 0.6133999 | 0.58 | 5183724 |
| 1731627300 | 0.5911999 | -0.1794 | -23.28 | 0.81 | 0.81 | 0.5833 | 14509965 |
| 1731540900 | 0.7705999 | -0.0231 | -2.91 | 0.8199999 | 0.8334 | 0.75 | 1545048 |
| 1731454500 | 0.7937 | -0.0304 | -3.69 | 0.8199999 | 0.8242 | 0.7631 | 556531 |
| 1731368100 | 0.8241 | 0.0272 | 3.41 | 0.81 | 0.8334 | 0.776 | 741070 |
| 1731108900 | 0.7969 | 0.02 | 2.57 | 0.777 | 0.7998 | 0.7501 | 687532 |
| 1731022500 | 0.7769 | -0.0506 | -6.11 | 0.8199999 | 0.8332 | 0.7715 | 725453 |
| 1730936100 | 0.8275 | -0.0025 | -0.30 | 0.8199999 | 0.86 | 0.7942 | 623314 |
| 1730849700 | 0.83 | 0.0025 | 0.30 | 0.8178 | 0.83 | 0.792 | 444508 |
| 1730763300 | 0.8275 | 0.0277 | 3.46 | 0.8 | 0.8552 | 0.78 | 1235521 |
| 1730500500 | 0.7998 | 0.0742 | 10.23 | 0.732 | 0.8199 | 0.732 | 1107153 |
| 1730414100 | 0.7256 | 0.0288 | 4.13 | 0.7141999 | 0.75 | 0.69885 | 1242369 |
| 1730327700 | 0.6968 | -0.0077 | -1.09 | 0.7 | 0.7183 | 0.6702 | 2795031 |
| 1730241300 | 0.7045 | -0.0327 | -4.44 | 0.74 | 0.751 | 0.6974 | 820933 |
| 1730154900 | 0.7372 | -0.0003 | -0.04 | 0.7375 | 0.7701 | 0.7306 | 1341177 |
| 1729895700 | 0.7375 | -0.0125 | -1.67 | 0.75 | 0.7887 | 0.7223 | 1700093 |
| 1729809300 | 0.75 | -0.0349 | -4.45 | 0.78 | 0.78 | 0.7418 | 1180521 |
| 1729722900 | 0.7849 | -0.0251 | -3.10 | 0.8312 | 0.846 | 0.7821 | 737466 |
| 1729636500 | 0.81 | -0.0138 | -1.68 | 0.8201 | 0.8269 | 0.7975 | 1244133 |
| 1729550100 | 0.8238 | -0.0189 | -2.24 | 0.84 | 0.85 | 0.8199999 | 962439 |
| 1729290900 | 0.8427 | 0.0012 | 0.14 | 0.86 | 0.87 | 0.841 | 750813 |
| 1729204500 | 0.8415 | -0.0295 | -3.39 | 0.88 | 0.88 | 0.8406 | 867467 |
| 1729118100 | 0.871 | -0.009 | -1.02 | 0.885 | 0.896 | 0.8667 | 1127936 |
| 1729031700 | 0.88 | 0.0009 | 0.10 | 0.87 | 0.8996 | 0.87 | 1811444 |
| 1728945300 | 0.8791 | 0.0075 | 0.86 | 0.88 | 0.885 | 0.83 | 1780943 |
| 1728686100 | 0.8716 | -0.0074 | -0.84 | 0.8877 | 0.9116 | 0.8609 | 773137 |
| 1728599700 | 0.879 | -0.0107 | -1.20 | 0.88 | 0.89 | 0.8703 | 210147 |
| 1728513300 | 0.8897 | -0.0191 | -2.10 | 0.9 | 0.9068 | 0.86 | 1975552 |
| 1728426900 | 0.9088 | -0.0012 | -0.13 | 0.91 | 0.94 | 0.9062 | 371632 |
| 1728340500 | 0.91 | -0.041 | -4.31 | 0.94 | 0.9599 | 0.9011 | 526103 |
| 1728081300 | 0.951 | 0.056 | 6.26 | 0.8998 | 0.9637 | 0.89 | 730180 |
| 1727994900 | 0.895 | 0.0203 | 2.32 | 0.8743 | 0.9149 | 0.864 | 1367141 |
| 1727908500 | 0.8747 | -0.0467 | -5.07 | 0.91 | 0.92 | 0.87 | 1892303 |
| 1727822100 | 0.9214 | -0.029 | -3.05 | 0.9445 | 0.9504 | 0.9126 | 557601 |
| 1727735700 | 0.9504 | -0.0268 | -2.74 | 0.98 | 1 | 0.925 | 491236 |
| 1727476500 | 0.9772 | 0.0402 | 4.29 | 0.96 | 1.01 | 0.937 | 1113195 |
| 1727390100 | 0.937 | 0.0177 | 1.93 | 0.9328 | 0.9495 | 0.91 | 1006255 |
| 1727303700 | 0.9193 | -0.0517 | -5.32 | 0.9747 | 0.985 | 0.905 | 1760472 |
| 1727217300 | 0.971 | 0.0329 | 3.51 | 0.95 | 0.9884 | 0.95 | 613889 |
| 1727130900 | 0.9381 | -0.058 | -5.82 | 0.9984 | 1 | 0.8713 | 2229888 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
