Ad
ADAP Stock Quote Trading Chart Adaptimmune Therapeutics plc
home / stock / adap / adap quote
Quote | Adaptimmune Therapeutics plc (NASDAQ:ADAP)
| Last: | $1.11 |
|---|---|
| Change Percent: | -3.42% |
| Open: | $1.21 |
| Close: | $1.11 |
| High: | $1.21 |
| Low: | $1.05 |
| Volume: | 1,436,577 |
| Last Trade Date Time: | 05/26/2023 03:00:00 am |
Quotes are delayed by 15 to 20 minutes.
ADAP Last Five Trading Days
| Last | Open | Close | High | Low | Volume | Date |
|---|---|---|---|---|---|---|
| $1.11 | $1.21 | $1.11 | $1.21 | $1.05 | 1,436,577 | 05-26-2023 |
| $1.17 | $1.21 | $1.17 | $1.23 | $1.11 | 1,012,646 | 05-25-2023 |
| $1.2 | $1.23 | $1.2 | $1.24 | $1.15 | 1,044,818 | 05-24-2023 |
| $1.22 | $1.28 | $1.22 | $1.315 | $1.2 | 658,073 | 05-23-2023 |
| $1.28 | $1.32 | $1.28 | $1.33 | $1.27 | 447,343 | 05-22-2023 |
| $1.31 | $1.32 | $1.31 | $1.34 | $1.3 | 338,993 | 05-19-2023 |
| $1.31 | $1.33 | $1.31 | $1.38 | $1.28 | 496,061 | 05-18-2023 |
| $1.34 | $1.32 | $1.34 | $1.38 | $1.27 | 582,993 | 05-17-2023 |
| $1.31 | $1.36 | $1.31 | $1.37 | $1.31 | 475,297 | 05-16-2023 |
| $1.39 | $1.37 | $1.39 | $1.43 | $1.36 | 544,316 | 05-15-2023 |
| $1.37 | $1.42 | $1.37 | $1.42 | $1.35 | 418,356 | 05-12-2023 |
| $1.36 | $1.41 | $1.36 | $1.41 | $1.35 | 266,266 | 05-11-2023 |
| $1.4 | $1.4 | $1.4 | $1.44 | $1.37 | 257,601 | 05-10-2023 |
| $1.4 | $1.4 | $1.4 | $1.42 | $1.36 | 140,938 | 05-09-2023 |
| $1.4 | $1.42 | $1.4 | $1.45 | $1.37 | 1,165,232 | 05-08-2023 |
| $1.4 | $1.4 | $1.4 | $1.42 | $1.37 | 459,221 | 05-05-2023 |
| $1.39 | $1.42 | $1.39 | $1.42 | $1.36 | 230,992 | 05-04-2023 |
| $1.4 | $1.36 | $1.4 | $1.46 | $1.3517 | 1,988,331 | 05-03-2023 |
| $1.37 | $1.4 | $1.37 | $1.43 | $1.36 | 350,562 | 05-02-2023 |
| $1.43 | $1.4 | $1.43 | $1.465 | $1.4 | 652,695 | 05-01-2023 |
Stock Information
Adaptimmune Therapeutics plc Company Name:
ADAP Stock Symbol:
NASDAQ Market:
Get ADAP Alerts
News, Short Squeeze, Breakout and More Instantly...
Ad
