ADAP

Adaptimmune Therapeutics Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
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
0.00 0.0% 4.93 04:00:00
Open Price Low Price High Price Close Price Prev Close
4.93
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
May 17 2021 4.93 0.11 2.28% 4.80 4.985 4.79 716,694
May 14 2021 4.82 0.26 5.7% 4.56 4.85 4.56 424,836
May 13 2021 4.56 -0.28 -5.79% 4.92 4.98 4.45 698,121
May 12 2021 4.84 0.06 1.26% 4.85 4.92 4.69 970,595
May 11 2021 4.78 0.06 1.27% 4.58 4.875 4.56 676,075
May 10 2021 4.72 -0.06 -1.26% 5.00 5.00 4.69 621,002
May 07 2021 4.78 -0.12 -2.45% 4.982 5.08 4.63 1,227,491
May 06 2021 4.90 -0.22 -4.3% 5.20 5.2293 4.75 1,145,792
May 05 2021 5.12 -0.23 -4.3% 5.38 5.40 5.05 745,490
May 04 2021 5.35 -0.33 -5.81% 5.62 5.65 5.25 662,037
May 03 2021 5.68 0.02 0.35% 5.70 5.80 5.45 493,208
Apr 30 2021 5.66 -0.12 -2.08% 5.78 5.97 5.65 723,825
Apr 29 2021 5.78 0.04 0.7% 5.78 5.93 5.61 537,533
Apr 28 2021 5.74 0.10 1.77% 5.67 5.78 5.56 1,210,419
Apr 27 2021 5.64 0.01 0.18% 5.65 5.80 5.51 1,207,180
Apr 26 2021 5.63 0.20 3.68% 5.44 5.81 5.41 1,063,714
Apr 23 2021 5.43 0.35 6.89% 5.11 5.50 5.03 725,445
Apr 22 2021 5.08 0.20 4.1% 4.89 5.28 4.72 929,710
Apr 21 2021 4.88 0.16 3.39% 4.71 4.94 4.60 422,316
Apr 20 2021 4.72 0.04 0.85% 4.65 4.81 4.60 450,607
Apr 19 2021 4.68 -0.25 -5.07% 4.90 5.01 4.61 1,136,655
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.