Adaptimmune Therapeutics plc (ADAP) Historical Stock Data

1.43 ↑0.02 (1.42%)
As of May 16, 2022, 12:11pm EST.

Historical Data

In the past 30 trading days, ADAP is down -1.03% a day on average. There have been 13 days where Adaptimmune Therapeutics plc closed green and 17 days where ADAP closed red.

DateOpenCloseChangeLowHighVolume
2022-05-131.371.41↑$0.04 (2.92%)1.351.46271.12K
2022-05-121.331.35↑$0.02 (1.50%)1.261.43707.82K
2022-05-111.531.33↓$0.20 (-13.07%)1.331.54618.07K
2022-05-101.561.56↑$0.00 (0.00%)1.481.64543.70K
2022-05-091.751.54↓$0.21 (-12.00%)1.501.97823.97K
2022-05-061.751.71↓$0.04 (-2.29%)1.651.781.10M
2022-05-051.901.78↓$0.12 (-6.32%)1.771.91190.49K
2022-05-041.851.91↑$0.06 (3.24%)1.761.92357.64K
2022-05-031.901.82↓$0.08 (-4.21%)1.811.90208.83K
2022-05-021.701.87↑$0.17 (10.00%)1.701.87348.85K
2022-04-291.741.72↓$0.02 (-1.15%)1.711.83289.41K
2022-04-281.751.75↑$0.00 (0.00%)1.651.765.51M
2022-04-271.811.75↓$0.06 (-3.31%)1.741.84377.91K
2022-04-261.921.80↓$0.12 (-6.25%)1.801.93391.31K
2022-04-251.891.96↑$0.07 (3.70%)1.851.97253.19K
2022-04-221.921.89↓$0.03 (-1.56%)1.851.96353.92K
2022-04-212.001.91↓$0.09 (-4.50%)1.902.06756.97K
2022-04-201.972.01↑$0.04 (2.03%)1.932.321.76M
2022-04-191.811.92↑$0.11 (6.08%)1.811.96299.23K
2022-04-181.921.84↓$0.08 (-4.17%)1.831.92449.21K
2022-04-141.961.91↓$0.05 (-2.55%)1.881.97577.32K
2022-04-131.771.96↑$0.19 (10.73%)1.771.96605.96K
2022-04-121.881.79↓$0.09 (-4.79%)1.781.89545.66K
2022-04-112.131.86↓$0.27 (-12.68%)1.842.131.10M
2022-04-082.252.18↓$0.07 (-3.11%)2.152.34539.52K
2022-04-072.252.24↓$0.01 (-0.44%)2.222.34502.72K
2022-04-062.182.28↑$0.10 (4.59%)2.102.30689.94K
2022-04-052.202.17↓$0.03 (-1.36%)2.172.24436.55K
2022-04-042.122.23↑$0.11 (5.19%)2.122.26499.24K
2022-04-012.072.13↑$0.06 (2.90%)2.012.15306.32K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.