ADAP Quote, Trading Chart, Adaptimmune Therapeutics plc
home / stock / adap / adap quote
$4.49 Last:
0.67% Change Percent:
$4.46 Open:
$4.49 Previous Close:
$4.52 High:
$4.42 Low:
679,010 Volume:
06/14/2021 04:42:28 am Last Trade Date Time:
Quotes are delayed by 15 to 20 minutes.
ADAP Last Five Trading Days
| Stock Date | Open Price | Close Price | High | Low | Volume |
|---|---|---|---|---|---|
| 2021-06-14 | 4.46 | 4.49 | 4.52 | 4.42 | 679,010 |
| 2021-06-11 | 4.65 | 4.46 | 4.695 | 4.44 | 844,110 |
| 2021-06-10 | 4.6 | 4.65 | 4.71 | 4.45 | 640,129 |
| 2021-06-09 | 4.71 | 4.62 | 4.75 | 4.565 | 624,967 |
| 2021-06-08 | 4.7 | 4.69 | 4.73 | 4.56 | 612,630 |
| 2021-06-07 | 4.75 | 4.61 | 4.8 | 4.6 | 1,060,618 |
| 2021-06-04 | 4.74 | 4.72 | 4.81 | 4.69 | 503,284 |
| 2021-06-03 | 4.79 | 4.68 | 4.85 | 4.61 | 540,886 |
| 2021-06-02 | 4.85 | 4.79 | 4.9 | 4.75 | 537,452 |
| 2021-06-01 | 5.04 | 4.82 | 5.04 | 4.72 | 1,404,047 |
| 2021-05-31 | 4.94 | 5.03 | 5.05 | 4.725 | 1,619,983 |
| 2021-05-28 | 4.94 | 5.03 | 5.05 | 4.725 | 1,618,741 |
| 2021-05-27 | 5.02 | 5.05 | 5.07 | 4.91 | 433,988 |
| 2021-05-26 | 4.84 | 4.98 | 5.07 | 4.81 | 578,317 |
| 2021-05-25 | 4.95 | 4.83 | 5.04 | 4.765 | 668,739 |
| 2021-05-24 | 5.17 | 4.92 | 5.17 | 4.893 | 680,245 |
| 2021-05-21 | 5.13 | 5.09 | 5.37 | 5.06 | 2,353,484 |
| 2021-05-20 | 5.38 | 5.12 | 5.58 | 5.02 | 3,583,103 |
| 2021-05-19 | 5 | 4.9 | 5.1327 | 4.88 | 705,292 |
| 2021-05-18 | 5.06 | 5.12 | 5.27 | 4.92 | 1,020,890 |
Adaptimmune Therapeutics plc Company Name:
ADAP Stock Symbol:
NASDAQ Market:
News, Short Squeeze, Breakout and More Instantly...
-
Adaptimmune Therapeutics (NASDAQ: ADAP) , a biotech company active in the hot immunotherapy segment, was a high-temperature stock on Thursday. Following the release of detailed phase 2 clinical trial results for a promising cancer treatment, the company's shares rose by nearly 4.5% ...
-
InvestorPlace - Stock Market News, Stock Advice & Trading Tips Welcome back once again, investors, and let’s get ready for a busy day of trading! We’re kicking off the day with a look at the biggest pre-market stock movers for Thursday below. Source: oneinchpunch/Shut...
-
- Data will support BLA filing for afamitresgene autoleucel next year - - Responses observed across a broad range of antigen expression - - Initial safety and durability are encouraging - PHILADELPHIA and OXFORDSHIRE, United Kingdom, May 19, 2021 (GLOBE NEWSWIRE) -- Adaptimmun...