ADAP Quote, Trading Chart, Adaptimmune Therapeutics plc

home / stock / adap / adap quote

Stock Information
Company Name: Adaptimmune Therapeutics plc
Stock Symbol: ADAP
Market: NASDAQ
Website: adaptimmune.com
Menu
ADAP ADAP Quote ADAP Short ADAP News ADAP Articles ADAP Message Board
Get ADAP Alerts

News, Short Squeeze, Breakout and More Instantly...
ADAP Quote
Last:$1.22
Change Percent:-0.98%
Open:$1.03
Previous Close:$1.22
High:$1.22
Low:$1.02
Volume:3,814,308
Last Trade Date Time:07/05/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
ADAP Chart
Last Twenty Trading Days
Date:2024-07-05
Open:$1.03
Close:$1.22
High:$1.22
Low:$1.02
Volume:3,814,308
Date:2024-07-04
Open:$1.06
Close:$1.02
High:$1.06
Low:$1
Volume:740,677
Date:2024-07-03
Open:$1.06
Close:$1.02
High:$1.06
Low:$1
Volume:740,677
Date:2024-07-02
Open:$1.07
Close:$1.05
High:$1.1
Low:$1.03
Volume:1,611,906
Date:2024-07-01
Open:$1
Close:$1.05
High:$1.06
Low:$0.9799
Volume:1,432,744
Date:2024-06-28
Open:$0.9808
Close:$0.9749
High:$1.03
Low:$0.9601
Volume:1,600,236
Date:2024-06-27
Open:$0.84
Close:$0.9808
High:$0.9896
Low:$0.83
Volume:2,723,951
Date:2024-06-26
Open:$0.865
Close:$0.8315
High:$0.865
Low:$0.825
Volume:1,715,298
Date:2024-06-25
Open:$0.8909
Close:$0.8659
High:$0.8909
Low:$0.86265
Volume:774,847
Date:2024-06-24
Open:$0.89
Close:$0.8806
High:$0.919
Low:$0.875
Volume:755,062
Date:2024-06-21
Open:$0.865
Close:$0.89
High:$0.896392
Low:$0.8641
Volume:588,973
Date:2024-06-20
Open:$0.87
Close:$0.8728
High:$0.9
Low:$0.855
Volume:1,862,992
Date:2024-06-19
Open:$0.93
Close:$0.88
High:$0.9401
Low:$0.85
Volume:2,798,180
Date:2024-06-18
Open:$0.93
Close:$0.88
High:$0.9401
Low:$0.85
Volume:2,798,180
Date:2024-06-17
Open:$1.01
Close:$0.937
High:$1.02
Low:$0.9212
Volume:1,992,746
Date:2024-06-14
Open:$1.02
Close:$1.01
High:$1.0399
Low:$1
Volume:834,358
Date:2024-06-13
Open:$1.05
Close:$1.04
High:$1.05
Low:$1.02
Volume:599,829
Date:2024-06-12
Open:$1.05
Close:$1.04
High:$1.08
Low:$1.03
Volume:882,889
Date:2024-06-11
Open:$1.02
Close:$1.04
High:$1.05
Low:$1.01
Volume:1,642,351
Date:2024-06-10
Open:$1.01
Close:$1.04
High:$1.045
Low:$1.01
Volume:1,624,762