ADVFN Logo
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

ADAP Adaptimmune Therapeutics PLC

1.56
-0.02 (-1.27%)
Mar 28 2024 - Closed
Delayed by 15 minutes

ADAP Historical Prices

Date Close Change Change (%) Open High Low Volume
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
Mar 22 2024 1.44 0.10 7.46% 1.34 1.49 1.3238 1,671,124
Mar 21 2024 1.34 0.01 0.75% 1.29 1.40 1.29 1,148,415
Mar 20 2024 1.33 -0.08 -5.67% 1.44 1.44 1.24 3,079,002
Mar 19 2024 1.41 -0.06 -4.08% 1.45 1.52 1.38 1,177,928
Mar 18 2024 1.47 -0.01 -0.68% 1.50 1.51 1.36 1,093,143
Mar 15 2024 1.48 0.02 1.37% 1.47 1.49 1.42 633,191
Mar 14 2024 1.46 -0.13 -8.18% 1.55 1.5599 1.41 1,339,636
Mar 13 2024 1.59 0.10 6.71% 1.56 1.70 1.47 1,398,341
Mar 12 2024 1.49 -0.05 -3.25% 1.54 1.56 1.42 1,623,513
Mar 11 2024 1.54 -0.21 -12.00% 1.80 1.80 1.52 2,093,156
Mar 08 2024 1.75 0.01 0.57% 1.79 2.05 1.72 12,009,189
Mar 07 2024 1.74 0.03 1.75% 1.75 1.85 1.62 2,526,098
Mar 06 2024 1.71 0.25 17.12% 1.59 1.75 1.49 2,209,344
Mar 05 2024 1.46 -0.02 -1.35% 1.48 1.53 1.38 815,506
Mar 04 2024 1.48 -0.11 -6.92% 1.63 1.636 1.42 1,121,246
Mar 01 2024 1.59 0.02 1.27% 1.56 1.64 1.55 923,800
Feb 29 2024 1.57 -0.04 -2.48% 1.61 1.61 1.50 1,556,767
Feb 28 2024 1.61 -0.10 -5.85% 1.77 1.77 1.50 1,711,390
Feb 27 2024 1.71 0.07 4.27% 1.69 1.79 1.6025 2,212,678
Feb 26 2024 1.64 0.16 10.81% 1.50 1.65 1.43 1,660,734
Feb 23 2024 1.48 0.10 7.25% 1.45 1.50 1.38 808,036
Feb 22 2024 1.38 -0.12 -8.00% 1.53 1.638 1.38 1,978,725
Feb 21 2024 1.50 0.24 19.05% 1.23 1.5698 1.23 2,824,582
Feb 20 2024 1.26 0.06 5.00% 1.18 1.315 1.18 1,087,882
Feb 16 2024 1.20 -0.05 -4.00% 1.25 1.28 1.18 786,592
Feb 15 2024 1.25 -0.03 -2.34% 1.32 1.32 1.22 694,962
Feb 14 2024 1.28 0.09 7.11% 1.25 1.32 1.20 759,193
Feb 13 2024 1.195 -0.02 -1.24% 1.16 1.29 1.15 1,061,116
Feb 12 2024 1.21 -0.04 -3.20% 1.26 1.28 1.19 1,088,926
Feb 09 2024 1.25 0.10 8.70% 1.24 1.33 1.19 1,487,469
Feb 08 2024 1.15 -0.09 -7.26% 1.27 1.27 1.12 1,577,615
Feb 07 2024 1.24 -0.09 -6.77% 1.32 1.4198 1.20 2,146,556
Feb 06 2024 1.33 0.16 13.68% 1.15 1.38 1.13 3,009,815
Feb 05 2024 1.17 0.13 12.50% 1.07 1.20 1.0649 3,132,151
Feb 02 2024 1.04 0.04 4.00% 0.995 1.06 0.921 2,337,972
Feb 01 2024 1.00 0.04 4.17% 1.03 1.10 0.9801 5,505,158
Jan 31 2024 0.96 0.0852 9.74% 0.90 1.04 0.90 4,587,165
Jan 30 2024 0.8748 0.0808 10.18% 0.78 0.8787 0.7619 19,979,250
Jan 29 2024 0.794 0.064 8.77% 0.7505 0.80 0.7301 562,311
Jan 26 2024 0.73 -0.007 -0.95% 0.75 0.7606 0.72 295,959
Jan 25 2024 0.737 0.022 3.08% 0.7201 0.75 0.6905 319,525
Jan 24 2024 0.715 -0.045 -5.92% 0.761 0.8001 0.71 346,713
Jan 23 2024 0.76 0.0337 4.64% 0.73 0.78 0.7201 596,225
Jan 22 2024 0.7263 0.0237 3.37% 0.708 0.75 0.703 355,527
Jan 19 2024 0.7026 -0.0199 -2.75% 0.7111 0.7722 0.69 735,903
Jan 18 2024 0.7225 -0.0026 -0.36% 0.7196 0.73 0.676 485,021
Jan 17 2024 0.7251 0.0151 2.13% 0.73 0.7498 0.6517 856,844
Jan 16 2024 0.71 -0.1129 -13.72% 0.79 0.81 0.71 829,558
Jan 12 2024 0.8229 -0.057 -6.48% 0.90 0.90 0.8127 512,264
Jan 11 2024 0.8799 -0.0201 -2.23% 0.90 0.90 0.7702 669,121
Jan 10 2024 0.90 -0.0155 -1.69% 0.92 0.9215 0.87 820,559
Jan 09 2024 0.9155 -0.0195 -2.09% 0.925 0.959 0.90 608,129
Jan 08 2024 0.935 0.055 6.25% 0.9226 0.937 0.8211 1,330,723
Jan 05 2024 0.88 0.069 8.51% 0.81 0.9298 0.8001 1,514,754
Jan 04 2024 0.811 0.0895 12.40% 0.76 0.8489 0.75 1,395,247
Jan 03 2024 0.7215 -0.0245 -3.28% 0.76 0.76 0.69 505,473
Jan 02 2024 0.746 -0.047 -5.93% 0.81 0.85 0.7306 807,231

Your Recent History

Delayed Upgrade Clock