Singapore markets closed

Adaptimmune Therapeutics plc (ADAP)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
1.2800+0.0400 (+3.23%)
At close: 04:00PM EDT
1.3200 +0.04 (+3.13%)
After hours: 07:54PM EDT
Time period:
14 Jul 2023 - 14 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Jul 20241.22001.34001.21901.28001.28002,433,600
11 Jul 20241.22001.27001.17001.24001.24002,176,200
10 Jul 20241.20001.23001.18001.19001.19001,149,900
09 Jul 20241.20001.23001.15001.20001.20001,592,100
08 Jul 20241.24001.25001.12001.16001.16002,200,000
05 Jul 20241.03001.22001.02001.22001.22003,830,300
03 Jul 20241.06001.06001.00001.02001.0200740,700
02 Jul 20241.07001.10001.03001.05001.05001,611,900
01 Jul 20241.00001.06000.98001.05001.05001,432,700
28 Jun 20240.98101.03000.96000.97500.97501,600,200
27 Jun 20240.84000.99000.83000.98100.98102,724,000
26 Jun 20240.86500.86500.82500.83200.83201,715,300
25 Jun 20240.89100.89100.86300.86600.8660774,800
24 Jun 20240.89000.91900.87500.88100.8810755,100
21 Jun 20240.86500.89600.86400.89000.8900589,000
20 Jun 20240.87000.90000.85500.87300.87301,863,000
18 Jun 20240.93000.94000.85000.88000.88002,798,200
17 Jun 20241.01001.02000.92100.93700.93701,992,700
14 Jun 20241.02001.04001.00001.01001.0100834,400
13 Jun 20241.05001.05001.02001.04001.0400599,800
12 Jun 20241.05001.08001.03001.04001.0400882,900
11 Jun 20241.02001.05001.01001.04001.04001,642,400
10 Jun 20241.01001.04501.01001.04001.04001,624,800
07 Jun 20241.01001.06001.01001.02001.02001,076,500
06 Jun 20241.02001.06001.01001.03001.03001,829,100
05 Jun 20240.99001.07000.99001.06001.06001,847,600
04 Jun 20241.05001.05000.96001.01001.01004,017,300
03 Jun 20241.10001.15001.05001.07001.07002,229,100
31 May 20241.15001.18001.04001.13001.130014,923,200
30 May 20241.05001.07001.00001.01001.01003,923,300
29 May 20241.03001.03601.00001.01001.0100828,500
28 May 20241.08001.10001.02001.04001.04001,089,700
24 May 20241.02001.06601.01001.05001.0500560,500
23 May 20241.05001.06001.01001.01001.0100799,900
22 May 20241.08001.12001.05001.05001.0500735,200
21 May 20241.09001.11001.06001.08001.08001,314,200
20 May 20241.12001.12001.05001.10001.1000699,400
17 May 20241.16001.17501.10001.11001.11001,056,700
16 May 20241.34001.34001.15001.20001.20001,295,000
15 May 20241.19001.27001.13001.24001.24001,418,600
14 May 20241.17001.23001.12001.15001.1500533,300
13 May 20241.12001.20001.10401.17001.1700432,600
10 May 20241.13001.21001.08001.12001.1200531,700
09 May 20241.15001.22001.12001.14001.1400993,500
08 May 20241.09001.14001.02001.14001.1400975,300
07 May 20241.15001.15001.06001.10001.10001,035,000
06 May 20241.23001.23001.11001.15001.1500842,100
03 May 20241.22001.24001.17001.19001.1900853,000
02 May 20241.25001.25001.17001.19001.1900717,200
01 May 20241.19001.25001.16001.21001.2100911,400
30 Apr 20241.23001.23001.15001.19001.1900656,700
29 Apr 20241.09001.20001.07001.15001.15001,147,100
26 Apr 20241.06001.09501.03001.07501.07501,162,500
25 Apr 20241.05001.09901.04001.06001.0600565,500
24 Apr 20241.14001.15001.07001.08001.0800786,600
23 Apr 20241.04001.16001.00001.14001.14001,133,600
22 Apr 20240.99001.08000.94001.01001.0100694,200
19 Apr 20240.92001.10000.92000.97700.97701,475,800
18 Apr 20240.96800.98900.87200.89800.89803,345,600
17 Apr 20241.02001.04500.93000.98700.98701,222,200
16 Apr 20241.05001.06000.98001.03001.03001,224,100
15 Apr 20241.20001.21001.05001.05001.05001,324,300
12 Apr 20241.20001.28001.13001.16001.16003,076,100
11 Apr 20241.28001.34001.26001.29001.2900882,300
10 Apr 20241.33001.33001.25001.27001.27001,515,000
09 Apr 20241.36001.40501.35001.37001.3700718,200
08 Apr 20241.40001.41001.33001.36001.36001,025,100
05 Apr 20241.39001.42001.32001.37001.37001,205,100
04 Apr 20241.41001.45001.35001.35001.3500777,300
03 Apr 20241.40001.42001.35001.38001.38001,636,300
02 Apr 20241.46001.46001.36001.40001.40001,148,300
01 Apr 20241.55001.55001.45001.47001.47001,334,000
28 Mar 20241.65001.65001.53001.58001.58001,068,500
27 Mar 20241.55001.62501.47001.58001.58001,184,500
26 Mar 20241.45001.57001.38001.52001.52001,195,000
25 Mar 20241.46001.56001.42001.44001.44001,175,400
22 Mar 20241.34001.49001.32401.44001.44001,666,900
21 Mar 20241.29001.40001.29001.34001.34001,148,400
20 Mar 20241.44001.44001.24001.33001.33003,079,000
19 Mar 20241.45001.52001.38001.41001.41001,179,500
18 Mar 20241.50001.51001.36001.47001.47001,093,100
15 Mar 20241.47001.49001.42001.48001.4800633,200
14 Mar 20241.55001.56001.41001.46001.46001,339,600
13 Mar 20241.56001.70001.47001.59001.59001,398,500
12 Mar 20241.54001.56001.42001.49001.49001,624,000
11 Mar 20241.80001.80001.52001.54001.54002,095,300
08 Mar 20241.79002.05001.72001.75001.750012,009,200
07 Mar 20241.75001.85001.62001.74001.74002,526,800
06 Mar 20241.59001.75001.49001.71001.71002,212,900
05 Mar 20241.48001.53001.38001.46001.4600822,400
04 Mar 20241.63001.63601.42001.48001.48001,121,300
01 Mar 20241.56001.64001.55001.59001.5900923,800
29 Feb 20241.61001.61001.50001.57001.57001,557,800
28 Feb 20241.77001.77001.50001.61001.61001,711,700
27 Feb 20241.69001.79001.60301.71001.71002,221,200
26 Feb 20241.50001.65001.43001.64001.64001,663,900
23 Feb 20241.45001.50001.38001.48001.4800807,900
22 Feb 20241.53001.63801.38001.38001.38001,984,000
21 Feb 20241.23001.57001.23001.50001.50002,828,100
20 Feb 20241.18001.31501.18001.26001.26001,087,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...