Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Share Name | Share Symbol | Market | Stock Type |
|---|---|---|---|
| Adaptimmune Therapeutics PLC | ADAP | NASDAQ | Depository Receipt |
| Price Change | Price Change % | Share Price | Last Trade
|
|
|---|---|---|---|---|
| 0.02 | 1.68% | 1.21 | 18:56:53 |
| Open Price | Low Price | High Price | Close Price | Previous Close |
|---|---|---|---|---|
| 1.22 | 1.17 | 1.24 | 1.19 | 1.19 |
ADAP Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00% |
| 1 Month | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00% |
| 3 Months | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00% |
| 6 Months | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00% |
| 1 Year | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00% |
| 3 Years | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00% |
| 5 Years | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00% |
ADAP 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 03 2024 | 1.19 | 0.00 | 0.00% | 1.22 | 1.24 | 1.17 | 850,580 |
| May 02 2024 | 1.19 | -0.02 | -1.65% | 1.25 | 1.25 | 1.17 | 716,118 |
| May 01 2024 | 1.21 | 0.02 | 1.68% | 1.19 | 1.25 | 1.16 | 911,445 |
| Apr 30 2024 | 1.19 | 0.04 | 3.48% | 1.23 | 1.23 | 1.15 | 656,439 |
| Apr 29 2024 | 1.15 | 0.08 | 6.98% | 1.09 | 1.20 | 1.07 | 1,147,068 |
| Apr 26 2024 | 1.075 | 0.01 | 1.42% | 1.06 | 1.095 | 1.03 | 1,162,345 |
| Apr 25 2024 | 1.06 | -0.02 | -1.85% | 1.05 | 1.0992 | 1.04 | 565,527 |
| Apr 24 2024 | 1.08 | -0.06 | -5.26% | 1.14 | 1.15 | 1.07 | 785,503 |
| Apr 23 2024 | 1.14 | 0.13 | 12.87% | 1.04 | 1.16 | 1.00 | 1,133,036 |
| Apr 22 2024 | 1.01 | 0.03 | 3.41% | 0.99 | 1.08 | 0.94 | 694,241 |
| Apr 19 2024 | 0.9767 | 0.0783 | 8.72% | 0.9201 | 1.10 | 0.920001 | 1,482,320 |
| Apr 18 2024 | 0.8984 | -0.0886 | -8.98% | 0.9676 | 0.9893 | 0.8721 | 3,325,110 |
| Apr 17 2024 | 0.987 | -0.043 | -4.17% | 1.02 | 1.045 | 0.9301 | 1,222,225 |
| Apr 16 2024 | 1.03 | -0.02 | -1.90% | 1.05 | 1.06 | 0.9801 | 1,224,116 |
| Apr 15 2024 | 1.05 | -0.11 | -9.48% | 1.20 | 1.21 | 1.05 | 1,323,992 |
| Apr 12 2024 | 1.16 | -0.13 | -10.08% | 1.20 | 1.2799 | 1.13 | 3,077,113 |
| Apr 11 2024 | 1.29 | 0.02 | 1.57% | 1.28 | 1.34 | 1.26 | 877,248 |
| Apr 10 2024 | 1.27 | -0.10 | -7.30% | 1.33 | 1.33 | 1.25 | 1,493,055 |
| Apr 09 2024 | 1.37 | 0.01 | 0.74% | 1.36 | 1.405 | 1.35 | 718,235 |
| Apr 08 2024 | 1.36 | -0.01 | -0.73% | 1.40 | 1.41 | 1.33 | 1,025,092 |
| Apr 05 2024 | 1.37 | 0.02 | 1.48% | 1.39 | 1.42 | 1.32 | 1,205,066 |
| Apr 04 2024 | 1.35 | -0.03 | -2.17% | 1.41 | 1.45 | 1.35 | 777,365 |
