Adaptimmune Therapeutics Plc (ADAP) Historical Stock Data
0.60 ↑0.00 (0.82%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ADAP is down -0.91% a day on average. There have been 15 days where Adaptimmune Therapeutics Plc closed green and 15 days where ADAP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 0.60 | 0.60 | ↑$0.00 (0.82%) | 0.59 | 0.61 | 3.10M |
| 2024-12-19 | 0.60 | 0.60 | ↑$0.00 (0.00%) | 0.58 | 0.62 | 2.38M |
| 2024-12-18 | 0.60 | 0.61 | ↑$0.01 (1.00%) | 0.59 | 0.63 | 3.27M |
| 2024-12-17 | 0.58 | 0.60 | ↑$0.02 (3.34%) | 0.57 | 0.61 | 2.62M |
| 2024-12-16 | 0.58 | 0.59 | ↑$0.02 (2.60%) | 0.57 | 0.60 | 2.63M |
| 2024-12-13 | 0.60 | 0.58 | ↓$0.02 (-3.51%) | 0.55 | 0.62 | 3.03M |
| 2024-12-12 | 0.63 | 0.63 | ↑$0.01 (1.04%) | 0.61 | 0.65 | 2.05M |
| 2024-12-11 | 0.62 | 0.64 | ↑$0.01 (2.40%) | 0.61 | 0.65 | 1.27M |
| 2024-12-10 | 0.63 | 0.62 | ↓$0.01 (-1.13%) | 0.61 | 0.65 | 5.35M |
| 2024-12-09 | 0.65 | 0.63 | ↓$0.03 (-3.91%) | 0.61 | 0.67 | 2.04M |
| 2024-12-06 | 0.67 | 0.66 | ↓$0.01 (-1.04%) | 0.64 | 0.68 | 1.55M |
| 2024-12-05 | 0.72 | 0.67 | ↓$0.05 (-6.36%) | 0.65 | 0.74 | 2.01M |
| 2024-12-04 | 0.70 | 0.70 | ↑$0.00 (0.47%) | 0.66 | 0.70 | 2.58M |
| 2024-12-03 | 0.73 | 0.70 | ↓$0.03 (-4.26%) | 0.68 | 0.73 | 669.61K |
| 2024-12-02 | 0.72 | 0.72 | ↑$0.00 (0.35%) | 0.70 | 0.74 | 3.15M |
| 2024-11-29 | 0.73 | 0.72 | ↓$0.01 (-1.27%) | 0.72 | 0.74 | 220.91K |
| 2024-11-27 | 0.69 | 0.73 | ↑$0.04 (5.22%) | 0.68 | 0.73 | 3.32M |
| 2024-11-26 | 0.71 | 0.68 | ↓$0.03 (-3.82%) | 0.68 | 0.71 | 386.49K |
| 2024-11-25 | 0.68 | 0.70 | ↑$0.02 (2.27%) | 0.66 | 0.71 | 1.43M |
| 2024-11-22 | 0.63 | 0.66 | ↑$0.03 (5.02%) | 0.60 | 0.66 | 1.34M |
| 2024-11-21 | 0.66 | 0.64 | ↓$0.02 (-3.55%) | 0.63 | 0.68 | 789.75K |
| 2024-11-20 | 0.68 | 0.66 | ↓$0.02 (-2.25%) | 0.64 | 0.71 | 4.16M |
| 2024-11-19 | 0.60 | 0.67 | ↑$0.07 (12.47%) | 0.57 | 0.68 | 5.45M |
| 2024-11-18 | 0.60 | 0.60 | ↓$0.01 (-0.83%) | 0.58 | 0.64 | 1.79M |
| 2024-11-15 | 0.59 | 0.59 | ↓$0.00 (-0.58%) | 0.58 | 0.61 | 5.19M |
| 2024-11-14 | 0.81 | 0.59 | ↓$0.22 (-27.01%) | 0.58 | 0.81 | 14.52M |
| 2024-11-13 | 0.82 | 0.77 | ↓$0.05 (-6.02%) | 0.75 | 0.83 | 1.55M |
| 2024-11-12 | 0.82 | 0.79 | ↓$0.03 (-3.21%) | 0.76 | 0.82 | 556.53K |
| 2024-11-11 | 0.81 | 0.82 | ↑$0.01 (1.74%) | 0.78 | 0.83 | 741.15K |
| 2024-11-08 | 0.78 | 0.80 | ↑$0.02 (2.56%) | 0.75 | 0.80 | 687.53K |
Create an account or log in to view more rows.
$ADAP why is there no volume? Is that suspicious?
$ADAP has just been halted from trading.
$ADAP gonna come down hard today
$ADAP gets me every time lol
$ADAP bag holders for life club
$ADAP Dip buyers are going to get wrecked
$ADAP has just been halted from trading.
$ADAP just go up
$ADAP time will come
$ADAP YALL READY????????