Historical Data for Adaptimmune Therapeutics plc (ADAP)

$ 1.02 0.00 (0.00%) Volume: 264.27k 4:00 PM EDT 15-Oct-2019
After Hours:  $ 1.00   -0.02 (-1.96%) Volume: 1 4:30 PM EDT 15-Oct-2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
10/15/19 1.04 1.09 1.00 1.02 264.27k 0.00 0.00% 1.02 274.35k 1,208
10/14/19 1.06 1.11 1.02 1.02 261.82k -0.04 -3.77% 1.02 274.35k 1,901
10/11/19 1.09 1.17 1.06 1.06 1.1m -0.02 -1.85% 1.06 1.2m 1,890
10/10/19 1.06 1.13 1.02 1.08 395.8k 0.00 0.00% 1.08 416.63k 1,521
10/09/19 1.05 1.14 1.01 1.08 358.71k 0.07 6.93% 1.08 388.99k 1,223
10/08/19 1.06 1.12 0.96 1.01 1.26m -0.09 -8.18% 1.01 1.31m 1,716
10/07/19 1.24 1.25 1.07 1.10 504.15k -0.12 -9.84% 1.10 564.04k 2,040
10/04/19 1.26 1.2953 1.20 1.22 211.46k -0.06 -4.69% 1.22 259.21k 952
10/03/19 1.37 1.3997 1.28 1.28 237.8k -0.12 -8.57% 1.28 313.01k 1,341
10/02/19 1.40 1.4535 1.32 1.40 150.94k -0.03 -2.10% 1.40 209.27k 1,038
10/01/19 1.53 1.60 1.40 1.43 274.47k -0.08 -5.30% 1.43 402.85k 1,451
09/30/19 1.50 1.57 1.45 1.51 206.55k 0.04 2.72% 1.51 314.21k 1,113
09/27/19 1.57 1.70 1.42 1.47 429.08k -0.09 -5.77% 1.47 639.22k 1,604
09/26/19 1.67 1.72 1.56 1.56 468.81k -0.11 -6.59% 1.56 773.63k 2,693
09/25/19 1.56 1.71 1.55 1.67 137.38k 0.08 5.03% 1.67 226.96k 1,012
09/24/19 1.65 1.6512 1.53 1.59 103.59k -0.06 -3.64% 1.59 162.96k 786
09/23/19 1.75 1.78 1.61 1.65 266.52k -0.12 -6.78% 1.65 447.68k 1,628
09/20/19 1.77 1.78 1.6899 1.77 187.72k 0.02 1.14% 1.77 326.93k 1,360
09/19/19 1.78 1.78 1.68 1.75 144.93k 0.00 0.00% 1.75 250.81k 1,015
09/18/19 1.77 1.7833 1.71 1.75 95.65k -0.05 -2.78% 1.75 166.08k 673
09/17/19 1.80 1.82 1.70 1.80 135.67k 0.00 0.00% 1.80 239.05k 624
09/16/19 1.84 1.86 1.75 1.80 132.6k -0.04 -2.17% 1.80 237.46k 933