Adaptimmune Therapeutics Plc (ADAP) Historical Stock Data
0.66 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ADAP is down -1.34% a day on average. There have been 9 days where Adaptimmune Therapeutics Plc closed green and 21 days where ADAP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-11-07 | 0.82 | 0.78 | ↓$0.04 (-5.26%) | 0.77 | 0.83 | 725.46K |
| 2024-11-06 | 0.82 | 0.83 | ↑$0.01 (0.91%) | 0.79 | 0.86 | 653.37K |
| 2024-11-05 | 0.82 | 0.83 | ↑$0.01 (1.49%) | 0.79 | 0.83 | 444.51K |
| 2024-11-04 | 0.80 | 0.83 | ↑$0.03 (3.44%) | 0.78 | 0.86 | 1.24M |
| 2024-11-01 | 0.73 | 0.80 | ↑$0.07 (9.26%) | 0.73 | 0.82 | 1.11M |
| 2024-10-31 | 0.71 | 0.73 | ↑$0.01 (1.60%) | 0.70 | 0.75 | 1.24M |
| 2024-10-30 | 0.70 | 0.70 | ↓$0.00 (-0.46%) | 0.67 | 0.72 | 2.80M |
| 2024-10-29 | 0.74 | 0.70 | ↓$0.04 (-4.80%) | 0.70 | 0.75 | 822.11K |
| 2024-10-28 | 0.74 | 0.74 | ↓$0.00 (-0.04%) | 0.73 | 0.77 | 1.34M |
| 2024-10-25 | 0.75 | 0.74 | ↓$0.01 (-1.67%) | 0.72 | 0.79 | 1.70M |
| 2024-10-24 | 0.78 | 0.75 | ↓$0.03 (-3.85%) | 0.74 | 0.78 | 1.18M |
| 2024-10-23 | 0.83 | 0.78 | ↓$0.05 (-5.57%) | 0.78 | 0.85 | 737.47K |
| 2024-10-22 | 0.82 | 0.81 | ↓$0.01 (-1.23%) | 0.80 | 0.83 | 1.25M |
| 2024-10-21 | 0.84 | 0.82 | ↓$0.02 (-1.93%) | 0.82 | 0.85 | 0.96M |
| 2024-10-18 | 0.86 | 0.84 | ↓$0.02 (-2.01%) | 0.84 | 0.87 | 750.81K |
| 2024-10-17 | 0.88 | 0.84 | ↓$0.04 (-4.38%) | 0.84 | 0.88 | 868.14K |
| 2024-10-16 | 0.89 | 0.87 | ↓$0.01 (-1.58%) | 0.87 | 0.90 | 1.13M |
| 2024-10-15 | 0.87 | 0.88 | ↑$0.01 (1.15%) | 0.87 | 0.90 | 1.81M |
| 2024-10-14 | 0.88 | 0.88 | ↓$0.00 (-0.10%) | 0.83 | 0.89 | 1.78M |
| 2024-10-11 | 0.89 | 0.87 | ↓$0.02 (-1.81%) | 0.86 | 0.91 | 773.14K |
| 2024-10-10 | 0.88 | 0.88 | ↓$0.00 (-0.11%) | 0.87 | 0.89 | 210.18K |
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????????