FinData: Historical Data for NASDAQ, ADAP

Thursday, 30 June 2022

Adaptimmune Ltd

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
15/10/21	5.500	5.500	5.250	5.330	576,200
14/10/21	5.480	5.550	5.340	5.450	525,100
13/10/21	5.390	5.670	5.350	5.440	847,100
12/10/21	5.190	5.380	5.190	5.350	544,300
11/10/21	5.140	5.280	5.040	5.180	451,600
08/10/21	5.170	5.240	5.040	5.120	613,800
07/10/21	5.170	5.245	5.090	5.160	198,200
06/10/21	5.100	5.290	5.040	5.090	491,700
05/10/21	5.190	5.305	5.095	5.190	526,800
04/10/21	5.320	5.340	5.080	5.180	606,100
01/10/21	5.250	5.460	5.150	5.390	886,100
30/09/21	5.200	5.320	5.150	5.170	672,100
29/09/21	5.530	5.650	5.180	5.200	1,261,100
28/09/21	5.730	5.770	5.380	5.430	1,275,900
27/09/21	5.750	5.940	5.680	5.820	1,035,400
24/09/21	5.650	5.820	5.640	5.760	801,200
23/09/21	5.790	5.900	5.580	5.760	914,800
22/09/21	5.510	5.820	5.500	5.750	1,657,000
21/09/21	5.120	5.600	5.110	5.500	2,141,200
20/09/21	5.200	5.350	5.030	5.080	1,101,800
17/09/21	5.230	5.430	5.160	5.400	1,970,300
16/09/21	5.410	5.410	5.070	5.290	2,590,100
15/09/21	5.350	5.500	5.330	5.400	1,202,200
14/09/21	5.810	5.940	5.250	5.310	4,157,600
13/09/21	6.820	6.840	5.750	5.850	6,659,500
10/09/21	6.430	6.860	6.120	6.250	3,353,200
09/09/21	6.200	6.650	6.060	6.210	2,752,000
08/09/21	6.200	6.549	6.000	6.250	6,326,800
07/09/21	6.100	6.820	5.590	6.370	46,620,700
03/09/21	4.950	5.120	4.900	4.940	1,342,600
02/09/21	5.050	5.090	4.920	4.940	1,143,100
01/09/21	5.140	5.250	4.960	5.050	1,213,200
31/08/21	5.210	5.330	5.140	5.170	966,500
30/08/21	5.260	5.420	4.960	5.240	1,677,400
27/08/21	5.030	5.230	4.880	5.150	1,217,090
26/08/21	4.890	5.420	4.850	5.050	1,922,300
25/08/21	4.380	5.190	4.310	4.950	3,009,900
24/08/21	4.320	4.490	4.200	4.380	890,600
23/08/21	3.990	4.320	3.930	4.280	1,142,400
20/08/21	3.750	3.820	3.670	3.800	375,900
19/08/21	3.870	3.960	3.750	3.760	568,200
18/08/21	3.820	4.010	3.770	3.950	615,400
17/08/21	3.950	3.950	3.730	3.870	823,000
16/08/21	3.950	4.020	3.850	3.950	1,142,000

Global Indices

Code	Last	Change
COMP	14,897	74	0.50%
DJI	35,295	382	1.09%
SP500	4,471	33	0.75%
DAX	15,587	125	0.81%
FTSE	7,488	5	0.07%
NI225	22,420	408	1.86%
TWI	74.37	0.00	0.00%

More news...

No news available...

Currencies

Code	Last	Change
EURUSD	1.159	0.001	0.06%
NZDUSD	0.7070	0.0036	0.51%
AUDUSD	0.7412	0.0008	0.11%
NZDAUD	0.9524	0.0044	0.46%