Historical Data for Adaptimmune Therapeutics plc (ADAP)

$ 11.64 R     0.57 (+5.15%) Volume: 20.67m 4:00 PM EDT Jun 1, 2020
After Hours:  $ 11.57   -0.07 (-0.60%) Volume: 69.38k 7:57 PM EDT Jun 1, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
06/01/20 9.95 13.40 9.85 11.64 20.67m 0.57 5.15% 11.64 242.52m 101,731
05/29/20 10.04 12.7699 7.80 11.07 113.53m 6.21 127.78% 11.07 1.2b 519,720
05/28/20 4.78 5.0999 4.75 4.86 557.4k 0.08 1.67% 4.86 2.72m 2,763
05/27/20 5.29 5.33 4.65 4.78 860.01k -0.52 -9.81% 4.78 4.17m 4,058
05/26/20 5.91 6.025 5.27 5.30 1.24m -0.47 -8.15% 5.30 7.05m 5,084
05/22/20 5.75 6.05 5.55 5.77 1.37m -0.10 -1.70% 5.77 7.91m 6,728
05/21/20 5.37 5.95 5.02 5.87 1.5m 0.40 7.31% 5.87 8.5m 6,724
05/20/20 5.20 5.75 5.185 5.47 556.79k 0.30 5.80% 5.47 3.05m 2,468
05/19/20 5.30 5.47 5.0501 5.17 414.16k -0.07 -1.34% 5.17 2.15m 2,645
05/18/20 4.92 5.84 4.81 5.24 2.52m 0.59 12.69% 5.24 13.11m 6,832
05/15/20 4.30 4.80 4.21 4.65 339.35k 0.30 6.90% 4.65 1.56m 2,246
05/14/20 4.79 4.79 4.05 4.35 806.39k -0.19 -4.19% 4.35 3.47m 3,920
05/13/20 4.93 4.9946 4.00 4.54 949.91k -0.39 -7.91% 4.54 4.27m 4,607
05/12/20 4.80 5.08 4.57 4.93 1.12m 0.36 7.88% 4.93 5.51m 5,267
05/11/20 4.68 4.78 4.40 4.57 3.05m 0.13 2.93% 4.57 13.85m 5,476
05/08/20 3.61 5.00 3.54 4.44 3.19m 0.87 24.37% 4.44 13.96m 10,395
05/07/20 3.66 3.76 3.54 3.57 409.2k -0.07 -1.92% 3.57 1.49m 2,537
05/06/20 3.54 3.69 3.3648 3.64 334.24k 0.10 2.82% 3.64 1.2m 2,309
05/05/20 3.41 3.55 3.30 3.54 536.6k 0.18 5.36% 3.54 1.83m 2,289
05/04/20 3.33 3.55 3.20 3.36 466.91k 0.01 0.30% 3.36 1.56m 1,430
05/01/20 3.21 3.43 3.21 3.35 178.07k -0.01 -0.30% 3.35 589.57k 1,244