Adaptimmune Therapeutics Plc Historical Data - 473A

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.015	-2.41935483871	0.62	0.67	0.5749999	11925	0.60892485	DE
4	0.015	2.54237288136	0.59	0.67	0.51	14394	0.58171919	DE
12	-0.17	-21.935483871	0.775	0.84	0.51	13095	0.61726013	DE
26	-0.465	-43.4579439252	1.07	1.32	0.51	10204	0.81690812	DE
52	-0.245	-28.8235294118	0.85	1.78	0.51	12302	0.92744491	DE
156	-0.135	-18.2432432432	0.74	1.78	0.392	10936	0.87983121	DE
260	-0.135	-18.2432432432	0.74	1.78	0.392	10936	0.87983121	DE

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1736544420	0.5749999	-0.015	-2.54	0.605	0.63	0.5749999	27286
1736458020	0.59	0	0.00	0.59	0.59	0.59	10000
1736371620	0.59	-0.035	-5.60	0.6	0.605	0.5749999	19319
1736285220	0.625	0	0.00	0.645	0.65	0.625	12285
1736198820	0.625	-0.01	-1.57	0.65	0.67	0.625	11250
1735939620	0.635	0.02	3.25	0.62	0.64	0.62	6770
1735853220	0.615	0.03	5.13	0.53	0.615	0.51	18230
1735594020	0.585	0.0200001	3.54	0.5699999	0.585	0.5699999	8025
1735334820	0.5649999	0.0049999	0.89	0.535	0.5649999	0.535	8553
1734989220	0.56	-0.025	-4.27	0.595	0.595	0.56	222
1734730020	0.585	0	0.00	0.585	0.585	0.5699999	16325
1734643620	0.585	0.0150001	2.63	0.5749999	0.585	0.56	3150
1734557220	0.5699999	0	0.00	0.5749999	0.5799999	0.5699999	25000
1734470820	0.5699999	0.0149999	2.70	0.5749999	0.5749999	0.555	35380
1734384420	0.555	0.01	1.83	0.555	0.555	0.555	5686
1734125220	0.545	-0.035	-6.03	0.59	0.6	0.52	35722
1734038820	0.5799999	-0.005	-0.85	0.6	0.6	0.5799999	8357
1733952420	0.585	0.0050001	0.86	0.585	0.585	0.585	1111
1733866020	0.5799999	-0.005	-0.85	0.605	0.61	0.5799999	7704
1733779620	0.585	-0.035	-5.65	0.625	0.625	0.5749999	23831
1733520420	0.62	0	0.00	0.62	0.62	0.62	0
1733434020	0.62	-0.025	-3.88	0.66	0.66	0.62	2815
1733347620	0.645	-0.015	-2.27	0.645	0.645	0.645	500
1733261220	0.66	-0.05	-7.04	0.6899999	0.705	0.66	2715
1733174820	0.71	0	0.00	0.705	0.71	0.6899999	9332
1732915620	0.71	0.045	6.77	0.6949999	0.72	0.6949999	1279
1732829220	0.665	0	0.00	0.665	0.665	0.665	0
1732742820	0.665	0	0.00	0.665	0.665	0.665	0
1732656420	0.665	0.005	0.76	0.65	0.675	0.65	3001
1732570020	0.66	0.075	12.82	0.65	0.66	0.62	1324
1732310820	0.585	-0.03	-4.88	0.595	0.61	0.5749999	2994
1732224420	0.615	-0.02	-3.15	0.615	0.615	0.615	2000
1732138020	0.635	0	0.00	0.635	0.635	0.635	0
1732051620	0.635	0.08	14.41	0.5749999	0.635	0.5749999	12212
1731965220	0.555	-0.01	-1.77	0.5699999	0.61	0.555	28022
1731705960	0.5649999	0.0099999	1.80	0.55	0.5749999	0.515	46900
1731619560	0.555	-0.17	-23.45	0.77	0.79	0.55	107565
1731533160	0.725	-0.035	-4.61	0.75	0.785	0.725	5595
1731446820	0.76	0.025	3.40	0.78	0.78	0.76	7900
1731360420	0.735	0	0.00	0.73	0.77	0.73	10500
1731101220	0.735	-0.015	-2.00	0.72	0.735	0.7	3500
1731014760	0.75	-0.055	-6.83	0.75	0.75	0.75	3000
1730928360	0.805	0.045	5.92	0.79	0.805	0.77	5250
1730841960	0.76	0	0.00	0.76	0.76	0.76	0
1730755560	0.76	0.005	0.66	0.75	0.76	0.725	19191
1730496360	0.755	0.07	10.22	0.685	0.755	0.67	7989
1730409960	0.685	0.05	7.87	0.665	0.685	0.665	6000
1730323560	0.635	-0.03	-4.51	0.645	0.655	0.635	4577
1730237160	0.665	-0.05	-6.99	0.7	0.72	0.66	19818
1730150760	0.715	0.01	1.42	0.715	0.715	0.715	1000
1729887960	0.705	0	0.00	0.705	0.705	0.705	0
1729801560	0.705	-0.055	-7.24	0.76	0.76	0.685	28300
1729715160	0.76	0.005	0.66	0.765	0.765	0.735	8515
1729628760	0.755	0	0.00	0.78	0.84	0.755	13300
1729542360	0.755	-0.05	-6.21	0.795	0.805	0.755	16326
1729283160	0.805	0.025	3.21	0.775	0.805	0.775	3300
1729196760	0.78	-0.045	-5.45	0.78	0.78	0.78	1500
1729110360	0.825	0	0.00	0.825	0.825	0.825	0
1729023960	0.825	0.0050001	0.61	0.825	0.84	0.81	21505
1728937620	0.8199999	0.0099999	1.23	0.825	0.875	0.78	13352
1728678360	0.81	0.01	1.25	0.81	0.81	0.81	2000

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Adaptimmune Therapeutics Plc (473A)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Adaptimmune Therapeutics Plc (473A) Historical

Adaptimmune Therapeutics Plc (473A)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History

Go Ad-Free