Canada markets closed

Adaptimmune Therapeutics plc (ADAP)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
1.0750+0.0150 (+1.42%)
At close: 04:00PM EDT
1.0900 +0.01 (+1.40%)
After hours: 07:36PM EDT
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 20241.06001.09501.03001.07501.07501,161,300
Apr 25, 20241.05001.09901.04001.06001.0600565,500
Apr 24, 20241.14001.15001.07001.08001.0800786,600
Apr 23, 20241.04001.16001.00001.14001.14001,133,600
Apr 22, 20240.99001.08000.94001.01001.0100694,200
Apr 19, 20240.92001.10000.92000.97700.97701,475,800
Apr 18, 20240.96800.98900.87200.89800.89803,345,600
Apr 17, 20241.02001.04500.93000.98700.98701,222,200
Apr 16, 20241.05001.06000.98001.03001.03001,224,100
Apr 15, 20241.20001.21001.05001.05001.05001,324,300
Apr 12, 20241.20001.28001.13001.16001.16003,076,100
Apr 11, 20241.28001.34001.26001.29001.2900882,300
Apr 10, 20241.33001.33001.25001.27001.27001,515,000
Apr 09, 20241.36001.40501.35001.37001.3700718,200
Apr 08, 20241.40001.41001.33001.36001.36001,025,100
Apr 05, 20241.39001.42001.32001.37001.37001,205,100
Apr 04, 20241.41001.45001.35001.35001.3500777,300
Apr 03, 20241.40001.42001.35001.38001.38001,636,300
Apr 02, 20241.46001.46001.36001.40001.40001,148,300
Apr 01, 20241.55001.55001.45001.47001.47001,334,000
Mar 28, 20241.65001.65001.53001.58001.58001,068,500
Mar 27, 20241.55001.62501.47001.58001.58001,184,500
Mar 26, 20241.45001.57001.38001.52001.52001,195,000
Mar 25, 20241.46001.56001.42001.44001.44001,175,400
Mar 22, 20241.34001.49001.32401.44001.44001,666,900
Mar 21, 20241.29001.40001.29001.34001.34001,148,400
Mar 20, 20241.44001.44001.24001.33001.33003,079,000
Mar 19, 20241.45001.52001.38001.41001.41001,179,500
Mar 18, 20241.50001.51001.36001.47001.47001,093,100
Mar 15, 20241.47001.49001.42001.48001.4800633,200
Mar 14, 20241.55001.56001.41001.46001.46001,339,600
Mar 13, 20241.56001.70001.47001.59001.59001,398,500
Mar 12, 20241.54001.56001.42001.49001.49001,624,000
Mar 11, 20241.80001.80001.52001.54001.54002,095,300
Mar 08, 20241.79002.05001.72001.75001.750012,009,200
Mar 07, 20241.75001.85001.62001.74001.74002,526,800
Mar 06, 20241.59001.75001.49001.71001.71002,212,900
Mar 05, 20241.48001.53001.38001.46001.4600822,400
Mar 04, 20241.63001.63601.42001.48001.48001,121,300
Mar 01, 20241.56001.64001.55001.59001.5900923,800
Feb 29, 20241.61001.61001.50001.57001.57001,557,800
Feb 28, 20241.77001.77001.50001.61001.61001,711,700
Feb 27, 20241.69001.79001.60301.71001.71002,221,200
Feb 26, 20241.50001.65001.43001.64001.64001,663,900
Feb 23, 20241.45001.50001.38001.48001.4800807,900
Feb 22, 20241.53001.63801.38001.38001.38001,984,000
Feb 21, 20241.23001.57001.23001.50001.50002,828,100
Feb 20, 20241.18001.31501.18001.26001.26001,087,900
Feb 16, 20241.25001.28001.18001.20001.2000786,600
Feb 15, 20241.32001.32001.22001.25001.2500695,300
Feb 14, 20241.25001.32001.20001.28001.2800759,200
Feb 13, 20241.16001.29001.15001.19501.19501,061,100
Feb 12, 20241.26001.28001.19001.21001.21001,088,800
Feb 09, 20241.24001.33001.19001.25001.25001,487,500
Feb 08, 20241.27001.27001.12001.15001.15001,581,000
Feb 07, 20241.32001.42001.20001.24001.24002,146,600
Feb 06, 20241.17001.38001.13001.33001.33003,011,000
Feb 05, 20241.07001.20001.06501.17001.17003,132,900
Feb 02, 20240.99501.06000.92101.04001.04002,338,000
Feb 01, 20241.03001.10000.98001.00001.00005,506,700
Jan 31, 20240.90001.04000.90000.96000.96004,661,700
Jan 30, 20240.78000.87900.76200.87500.875020,089,300
Jan 29, 20240.75100.80000.73000.79400.7940562,300
Jan 26, 20240.75000.76100.72000.73000.7300296,000
Jan 25, 20240.72000.75000.69100.73700.7370319,500
Jan 24, 20240.76100.80000.71000.71500.7150346,700
Jan 23, 20240.73000.78000.72000.76000.7600596,200
Jan 22, 20240.70800.75000.70300.72600.7260355,500
Jan 19, 20240.71500.77200.69000.70300.7030735,900
Jan 18, 20240.72000.73000.67600.72300.7230485,000
Jan 17, 20240.73000.75000.65200.72500.7250856,800
Jan 16, 20240.79000.81000.71000.71000.7100829,900
Jan 12, 20240.90000.90000.81300.82300.8230512,300
Jan 11, 20240.90000.90000.77000.88000.8800669,300
Jan 10, 20240.92000.92200.87000.90000.9000820,600
Jan 09, 20240.92500.95900.90000.91600.9160608,100
Jan 08, 20240.92300.93700.82100.93500.93501,331,200
Jan 05, 20240.81000.93000.80000.88000.88001,514,300
Jan 04, 20240.76000.84900.75000.81100.81101,395,900
Jan 03, 20240.76000.76000.69000.72200.7220505,500
Jan 02, 20240.81000.85000.73100.74600.7460807,200
Dec 29, 20230.68900.84000.68900.79300.79301,286,300
Dec 28, 20230.75900.75900.62000.69000.69001,351,100
Dec 27, 20230.59000.72400.59000.71900.71901,660,500
Dec 26, 20230.50400.62000.50000.58400.58401,493,900
Dec 22, 20230.48000.50200.47200.50000.5000698,700
Dec 21, 20230.44000.47300.43000.47300.4730759,000
Dec 20, 20230.46000.49700.44000.44100.4410771,700
Dec 19, 20230.44600.49700.43500.46000.46001,081,400
Dec 18, 20230.45800.46000.43200.45000.45001,139,500
Dec 15, 20230.48100.49900.45000.45000.45001,524,400
Dec 14, 20230.49000.51500.48200.48800.4880548,800
Dec 13, 20230.50000.51000.48200.50900.5090396,300
Dec 12, 20230.50000.52800.49100.49500.4950341,000
Dec 11, 20230.52200.53000.49500.50200.5020429,100
Dec 08, 20230.53200.56100.53000.54500.5450263,600
Dec 07, 20230.58000.58000.52500.57000.5700336,200
Dec 06, 20230.56800.58900.55500.56200.5620769,100
Dec 05, 20230.55700.60000.50000.56100.5610763,900
Dec 04, 20230.53000.59800.49000.52900.5290618,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...