Adaptimmune Therapeutics PLC (ADAP)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| 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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1718922900 | 0.8728 | -0.0072 | -0.82 | 0.87 | 0.9 | 0.855 | 1861888 |
| 1718750100 | 0.88 | -0.057 | -6.08 | 0.93 | 0.9401 | 0.85 | 2798149 |
| 1718663700 | 0.937 | -0.073 | -7.23 | 1.01 | 1.02 | 0.9212 | 1991641 |
| 1718404500 | 1.01 | -0.02 | -1.94 | 1.02 | 1.0399 | 1 | 824495 |
| 1718318100 | 1.03 | -0.01 | -0.96 | 1.05 | 1.05 | 1.02 | 597829 |
| 1718231700 | 1.04 | 0.01 | 0.97 | 1.05 | 1.08 | 1.03 | 882788 |
| 1718145300 | 1.03 | -0.01 | -0.96 | 1.02 | 1.05 | 1.01 | 1642312 |
| 1718058900 | 1.04 | 0.02 | 1.96 | 1.01 | 1.045 | 1.01 | 1624035 |
| 1717799700 | 1.02 | -0.01 | -0.97 | 1.01 | 1.06 | 1.01 | 1075909 |
| 1717713300 | 1.03 | -0.03 | -2.83 | 1.02 | 1.06 | 1.01 | 1828070 |
| 1717626900 | 1.06 | 0.05 | 4.95 | 0.99 | 1.07 | 0.99 | 1846967 |
| 1717540500 | 1.01 | -0.06 | -5.61 | 1.05 | 1.05 | 0.9601 | 4016349 |
| 1717454100 | 1.07 | -0.06 | -5.31 | 1.1 | 1.15 | 1.05 | 2227271 |
| 1717194900 | 1.1299999 | 0.12 | 11.33 | 1.15 | 1.18 | 1.0403 | 14907704 |
| 1717108500 | 1.0149999 | 0 | 0.50 | 1.05 | 1.07 | 1 | 3673686 |
| 1717022100 | 1.01 | -0.03 | -2.88 | 1.03 | 1.04 | 1 | 820539 |
| 1716935700 | 1.04 | -0.01 | -0.95 | 1.06 | 1.09 | 1.02 | 1000618 |
| 1716590100 | 1.05 | 0.04 | 3.96 | 1.02 | 1.066 | 1.01 | 560529 |
| 1716503700 | 1.01 | -0.04 | -3.81 | 1.05 | 1.06 | 1.01 | 799924 |
| 1716417300 | 1.05 | -0.03 | -2.78 | 1.08 | 1.12 | 1.05 | 735180 |
| 1716330900 | 1.08 | -0.02 | -1.82 | 1.09 | 1.11 | 1.06 | 1283792 |
| 1716244500 | 1.1 | -0.01 | -0.90 | 1.12 | 1.12 | 1.05 | 695339 |
| 1715985300 | 1.11 | -0.09 | -7.50 | 1.16 | 1.175 | 1.1 | 1056665 |
| 1715898900 | 1.2 | -0.04 | -3.23 | 1.34 | 1.34 | 1.15 | 1286100 |
| 1715812500 | 1.24 | 0.09 | 7.83 | 1.19 | 1.27 | 1.1299999 | 1417611 |
| 1715726100 | 1.15 | -0.02 | -1.71 | 1.17 | 1.23 | 1.12 | 533333 |
| 1715639700 | 1.17 | 0.05 | 4.46 | 1.12 | 1.2 | 1.1042 | 432601 |
| 1715380500 | 1.12 | -0.01 | -0.88 | 1.1299999 | 1.21 | 1.08 | 529186 |
| 1715294100 | 1.1299999 | -0.01 | -0.88 | 1.15 | 1.22 | 1.12 | 993489 |
| 1715207700 | 1.1399999 | 0.04 | 3.64 | 1.09 | 1.1399999 | 1.02 | 973266 |
| 1715121300 | 1.1 | -0.05 | -4.35 | 1.15 | 1.15 | 1.06 | 1035003 |
| 1715034900 | 1.15 | -0.04 | -3.36 | 1.23 | 1.23 | 1.11 | 842132 |
| 1714775700 | 1.19 | 0 | 0.00 | 1.22 | 1.24 | 1.17 | 850580 |
| 1714689300 | 1.19 | -0.02 | -1.65 | 1.25 | 1.25 | 1.17 | 716118 |
| 1714602900 | 1.21 | 0.02 | 1.68 | 1.19 | 1.25 | 1.16 | 911445 |
| 1714516500 | 1.19 | 0.04 | 3.48 | 1.23 | 1.23 | 1.15 | 656439 |
| 1714430100 | 1.15 | 0.08 | 6.98 | 1.09 | 1.2 | 1.07 | 1147068 |
| 1714170900 | 1.075 | 0.01 | 1.42 | 1.06 | 1.095 | 1.03 | 1162345 |
| 1714084500 | 1.06 | -0.02 | -1.85 | 1.05 | 1.0992 | 1.04 | 565527 |
| 1713998100 | 1.08 | -0.06 | -5.26 | 1.1399999 | 1.15 | 1.07 | 785503 |
| 1713911700 | 1.1399999 | 0.13 | 12.87 | 1.04 | 1.16 | 1 | 1133036 |
| 1713825300 | 1.01 | 0.03 | 3.41 | 0.99 | 1.08 | 0.94 | 694241 |
| 1713566100 | 0.9767 | 0.0783 | 8.72 | 0.9201 | 1.1 | 0.920001 | 1482320 |
| 1713479700 | 0.8984 | -0.0886 | -8.98 | 0.9676 | 0.9893 | 0.8721 | 3325110 |
| 1713393300 | 0.987 | -0.043 | -4.17 | 1.02 | 1.045 | 0.9301 | 1222225 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
