Adaptimmune Therapeutics Plc (ADAP)

ADAP
🏛️ Vereinigte Staaten →
0.15
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-31 3.87 3.95 3.72 3.75 0.9M
2021-12-30 3.70 3.93 3.68 3.87 0.7M
2021-12-29 3.76 3.81 3.68 3.70 0.4M
2021-12-28 3.93 4.06 3.79 3.79 0.5M
2021-12-27 4.09 4.10 3.95 3.95 0.8M
2021-12-23 4.02 4.17 3.98 4.11 0.9M
2021-12-22 4.05 4.11 3.91 4.00 0.9M
2021-12-21 4.05 4.11 3.97 4.01 0.6M
2021-12-20 3.85 4.14 3.76 4.06 1.0M
2021-12-17 3.61 3.99 3.46 3.90 1.9M
2021-12-16 3.71 3.72 3.55 3.61 0.8M
2021-12-15 3.48 3.69 3.38 3.68 0.9M
2021-12-14 3.56 3.61 3.43 3.50 1.0M
2021-12-13 3.61 3.70 3.49 3.61 0.6M
2021-12-10 3.73 3.89 3.59 3.62 1.1M
2021-12-09 3.83 3.90 3.67 3.69 0.5M
2021-12-08 3.95 3.95 3.77 3.83 1.2M
2021-12-07 3.70 4.00 3.69 3.89 1.0M
2021-12-06 3.59 3.63 3.47 3.59 1.1M
2021-12-03 3.70 3.70 3.52 3.58 1.0M
2021-12-02 3.74 3.75 3.61 3.73 1.9M
2021-12-01 4.24 4.28 3.68 3.70 1.8M
2021-11-30 4.02 4.18 3.95 4.15 1.3M
2021-11-29 4.12 4.24 4.03 4.07 0.5M
2021-11-26 4.14 4.22 4.02 4.07 0.3M
2021-11-24 4.07 4.34 4.02 4.28 0.6M
2021-11-23 4.07 4.14 3.84 4.10 1.6M
2021-11-22 4.26 4.31 4.03 4.10 0.8M
2021-11-19 4.15 4.33 4.12 4.25 0.7M
2021-11-18 4.25 4.34 4.08 4.16 1.2M
2021-11-17 4.34 4.46 4.23 4.23 0.5M
2021-11-16 4.31 4.40 4.19 4.33 2.7M
2021-11-15 4.63 4.69 4.33 4.35 0.9M
2021-11-12 4.74 4.75 4.25 4.57 1.9M
2021-11-11 5.00 5.15 4.61 4.70 2.2M
2021-11-10 5.43 5.54 5.16 5.17 0.7M
2021-11-09 5.64 5.71 5.47 5.51 0.6M
2021-11-08 5.65 5.95 5.59 5.68 1.1M
2021-11-05 5.34 5.48 5.13 5.47 1.0M
2021-11-04 5.30 5.44 5.10 5.25 0.4M
2021-11-03 5.48 5.51 5.26 5.47 0.5M
2021-11-02 5.41 5.55 5.28 5.48 0.6M
2021-11-01 5.06 5.41 5.06 5.39 0.5M
2021-10-29 5.16 5.20 5.02 5.07 0.4M
2021-10-28 5.03 5.23 5.00 5.19 0.3M
2021-10-27 5.01 5.10 4.96 5.02 0.3M
2021-10-26 5.00 5.10 4.93 5.03 0.4M
2021-10-25 5.21 5.23 4.93 4.98 0.8M
2021-10-22 5.24 5.25 5.13 5.21 0.5M
2021-10-21 5.20 5.33 5.17 5.27 0.4M
2021-10-20 5.29 5.33 5.16 5.20 0.4M
2021-10-19 5.24 5.39 5.21 5.27 0.6M
2021-10-18 5.35 5.38 5.20 5.23 0.4M
2021-10-15 5.50 5.50 5.25 5.33 0.6M
2021-10-14 5.48 5.55 5.34 5.45 0.5M
2021-10-13 5.39 5.67 5.35 5.44 0.8M
2021-10-12 5.19 5.38 5.19 5.35 0.5M
2021-10-11 5.15 5.28 5.04 5.18 0.5M
2021-10-08 5.17 5.24 5.04 5.12 0.6M
2021-10-07 5.17 5.25 5.09 5.16 0.2M
2021-10-06 5.10 5.29 5.04 5.09 0.5M
2021-10-05 5.19 5.31 5.10 5.19 0.5M
2021-10-04 5.32 5.34 5.08 5.18 0.6M
2021-10-01 5.25 5.46 5.15 5.39 0.9M
2021-09-30 5.20 5.32 5.15 5.17 0.7M
2021-09-29 5.53 5.65 5.18 5.20 1.3M
2021-09-28 5.73 5.77 5.38 5.43 1.3M
2021-09-27 5.75 5.94 5.68 5.82 1.0M
2021-09-24 5.65 5.82 5.64 5.76 0.8M
2021-09-23 5.79 5.90 5.58 5.76 0.9M
2021-09-22 5.51 5.82 5.50 5.75 1.7M
2021-09-21 5.12 5.60 5.11 5.50 2.1M
2021-09-20 5.20 5.35 5.03 5.08 1.1M
2021-09-17 5.23 5.43 5.16 5.40 2.0M
2021-09-16 5.41 5.41 5.07 5.29 2.6M
2021-09-15 5.35 5.50 5.33 5.40 1.2M
2021-09-14 5.81 5.94 5.25 5.31 4.2M
2021-09-13 6.82 6.84 5.75 5.85 6.7M
2021-09-10 6.43 6.86 6.12 6.25 3.4M
2021-09-09 6.20 6.65 6.06 6.21 2.8M
2021-09-08 6.20 6.55 6.00 6.25 6.3M
2021-09-07 6.10 6.82 5.59 6.37 46.6M
2021-09-03 4.95 5.12 4.90 4.94 1.3M
2021-09-02 5.05 5.09 4.92 4.94 1.1M
2021-09-01 5.14 5.25 4.96 5.05 1.2M
2021-08-31 5.21 5.33 5.14 5.17 1.0M
2021-08-30 5.26 5.42 4.96 5.24 1.7M
2021-08-27 5.03 5.23 4.88 5.15 1.2M
2021-08-26 4.90 5.42 4.85 5.05 1.9M
2021-08-25 4.38 5.19 4.31 4.95 3.0M
2021-08-24 4.32 4.49 4.20 4.38 0.9M
2021-08-23 3.99 4.32 3.93 4.28 1.1M
2021-08-20 3.75 3.82 3.67 3.80 0.4M
2021-08-19 3.87 3.96 3.75 3.76 0.6M
2021-08-18 3.82 4.01 3.77 3.95 0.6M
2021-08-17 3.95 3.95 3.73 3.87 0.8M
2021-08-16 3.95 4.02 3.85 3.95 1.1M
2021-08-13 3.84 4.08 3.75 3.99 1.0M
2021-08-12 3.69 3.94 3.69 3.83 0.6M
2021-08-11 3.55 3.71 3.51 3.68 0.8M
2021-08-10 3.55 3.87 3.53 3.57 1.4M
2021-08-09 3.47 3.61 3.45 3.45 0.6M
2021-08-06 3.50 3.54 3.40 3.49 0.4M
2021-08-05 3.46 3.60 3.41 3.53 0.4M
2021-08-04 3.49 3.53 3.43 3.44 0.4M
2021-08-03 3.58 3.64 3.45 3.48 0.4M
2021-08-02 3.66 3.66 3.57 3.58 0.3M
2021-07-30 3.57 3.64 3.51 3.57 0.3M
2021-07-29 3.69 3.75 3.60 3.61 0.3M
2021-07-28 3.55 3.71 3.55 3.65 0.4M
2021-07-27 3.51 3.58 3.37 3.54 0.7M
2021-07-26 3.59 3.71 3.51 3.51 0.3M
2021-07-23 3.84 3.92 3.61 3.62 0.4M
2021-07-22 3.98 3.98 3.75 3.77 0.3M
2021-07-21 3.95 3.98 3.78 3.97 1.2M
2021-07-20 3.67 3.94 3.65 3.90 1.6M
2021-07-19 3.65 3.72 3.55 3.69 0.6M
2021-07-16 3.79 3.83 3.65 3.71 0.4M
2021-07-15 3.72 3.76 3.63 3.74 0.6M
2021-07-14 3.88 3.90 3.70 3.73 0.6M
2021-07-13 3.94 3.95 3.81 3.87 0.4M
2021-07-12 4.13 4.17 3.93 3.95 0.2M
2021-07-09 4.07 4.11 3.99 4.10 0.2M
2021-07-08 3.89 4.05 3.87 4.03 0.4M
2021-07-07 4.17 4.17 3.90 4.01 0.6M
2021-07-06 4.27 4.28 4.11 4.15 0.4M
2021-07-02 4.37 4.37 4.22 4.31 0.3M
2021-07-01 4.27 4.39 4.22 4.35 0.4M
2021-06-30 4.40 4.40 4.22 4.26 0.5M
2021-06-29 4.38 4.45 4.30 4.39 0.4M
2021-06-28 4.35 4.45 4.31 4.41 0.6M
2021-06-25 4.32 4.42 4.26 4.35 0.4M
2021-06-24 4.15 4.34 4.15 4.28 0.9M
2021-06-23 3.90 4.24 3.87 4.16 1.1M
2021-06-22 3.91 3.95 3.67 3.86 1.8M
2021-06-21 3.99 4.10 3.88 3.90 1.1M
2021-06-18 4.16 4.19 3.89 3.95 2.2M
2021-06-17 4.00 4.22 3.93 4.18 1.4M
2021-06-16 4.07 4.16 4.02 4.03 1.3M
2021-06-15 4.48 4.53 3.80 4.14 2.7M
2021-06-14 4.46 4.52 4.42 4.49 0.7M
2021-06-11 4.65 4.70 4.44 4.46 0.8M
2021-06-10 4.60 4.71 4.45 4.65 0.6M
2021-06-09 4.71 4.75 4.57 4.62 0.6M
2021-06-08 4.70 4.73 4.56 4.69 0.6M
2021-06-07 4.75 4.80 4.60 4.61 1.1M
2021-06-04 4.74 4.81 4.69 4.72 0.5M
2021-06-03 4.79 4.85 4.61 4.68 0.5M
2021-06-02 4.85 4.90 4.75 4.79 0.5M
2021-06-01 5.04 5.04 4.72 4.82 1.4M
2021-05-28 4.94 5.05 4.73 5.03 1.6M
2021-05-27 5.02 5.07 4.91 5.05 0.4M
2021-05-26 4.84 5.07 4.81 4.98 0.6M
2021-05-25 4.95 5.04 4.77 4.83 0.7M
2021-05-24 5.17 5.17 4.89 4.92 0.7M
2021-05-21 5.13 5.37 5.06 5.09 2.4M
2021-05-20 5.38 5.58 5.02 5.12 3.6M
2021-05-19 5.00 5.13 4.88 4.90 0.8M
2021-05-18 5.06 5.27 4.92 5.12 1.0M
2021-05-17 4.80 4.99 4.79 4.93 0.7M
2021-05-14 4.56 4.85 4.56 4.82 0.4M
2021-05-13 4.91 4.98 4.45 4.56 0.7M
2021-05-12 4.69 4.92 4.69 4.84 1.0M
2021-05-11 4.58 4.88 4.56 4.78 0.7M
2021-05-10 5.00 5.00 4.69 4.72 0.6M
2021-05-07 4.98 5.08 4.63 4.78 1.2M
2021-05-06 5.20 5.23 4.75 4.90 1.1M
2021-05-05 5.38 5.40 5.05 5.12 0.7M
2021-05-04 5.62 5.65 5.25 5.35 0.7M
2021-05-03 5.70 5.80 5.45 5.68 0.5M
2021-04-30 5.84 5.97 5.65 5.66 0.7M
2021-04-29 5.78 5.93 5.61 5.78 0.5M
2021-04-28 5.67 5.78 5.56 5.74 1.2M
2021-04-27 5.65 5.80 5.51 5.64 1.2M
2021-04-26 5.44 5.81 5.41 5.63 1.1M
2021-04-23 5.11 5.50 5.03 5.43 0.7M
2021-04-22 4.89 5.28 4.72 5.08 0.9M
2021-04-21 4.71 4.94 4.60 4.88 0.4M
2021-04-20 4.65 4.81 4.60 4.72 0.5M
2021-04-19 4.90 5.01 4.61 4.68 1.1M
2021-04-16 5.03 5.03 4.81 4.93 0.8M
2021-04-15 5.17 5.21 4.93 5.04 0.3M
2021-04-14 5.11 5.32 5.03 5.04 0.5M
2021-04-13 4.95 5.08 4.89 5.07 0.4M
2021-04-12 5.05 5.11 4.87 4.97 0.4M
2021-04-09 5.08 5.39 4.92 5.05 0.9M
2021-04-08 5.05 5.18 5.03 5.13 0.4M
2021-04-07 5.23 5.25 4.87 4.97 1.3M
2021-04-06 5.64 5.64 5.11 5.27 0.5M
2021-04-05 5.63 5.77 5.44 5.61 0.5M
2021-04-01 5.36 5.86 5.32 5.50 0.9M
2021-03-31 5.12 5.52 5.09 5.31 0.8M
2021-03-30 4.90 5.13 4.80 5.05 0.5M
2021-03-29 5.08 5.19 4.90 4.94 1.1M
2021-03-26 5.26 5.31 4.91 5.13 1.0M
2021-03-25 5.00 5.29 4.75 5.25 1.0M
2021-03-24 5.50 5.51 5.01 5.07 0.7M
2021-03-23 5.80 5.86 5.32 5.38 1.3M
2021-03-22 5.30 6.05 5.20 5.72 1.6M
2021-03-19 5.28 5.39 5.08 5.17 1.0M
2021-03-18 5.29 5.56 5.15 5.20 0.6M
2021-03-17 5.29 5.49 5.05 5.41 0.6M
2021-03-16 5.37 5.50 5.16 5.34 0.6M
2021-03-15 5.47 5.58 5.30 5.36 0.6M
2021-03-12 5.52 5.54 5.24 5.48 0.5M
2021-03-11 5.40 5.55 5.35 5.53 0.5M
2021-03-10 5.44 5.60 5.26 5.30 0.4M
2021-03-09 5.00 5.39 5.00 5.32 0.8M
2021-03-08 5.14 5.18 4.86 4.90 0.7M
2021-03-05 5.01 5.13 4.52 5.13 1.3M
2021-03-04 5.28 5.32 4.79 5.01 1.2M
2021-03-03 5.40 5.55 5.25 5.25 0.6M
2021-03-02 5.69 5.77 5.41 5.43 0.6M
2021-03-01 5.66 5.99 5.62 5.73 0.6M
2021-02-26 5.90 6.12 5.50 5.54 0.9M
2021-02-25 6.02 6.13 5.75 5.94 0.6M
2021-02-24 6.07 6.12 5.80 5.99 0.6M
2021-02-23 5.93 6.03 5.36 5.95 1.0M
2021-02-22 6.15 6.46 6.07 6.12 0.9M
2021-02-19 6.04 6.31 5.93 6.29 0.9M
2021-02-18 6.53 6.54 5.92 5.98 1.9M
2021-02-17 7.07 7.09 6.17 6.62 1.6M
2021-02-16 6.62 7.17 6.58 6.77 2.0M
2021-02-12 6.63 6.75 6.36 6.52 0.9M
2021-02-11 6.91 7.26 6.53 6.63 1.3M
2021-02-10 6.83 6.97 6.62 6.77 0.8M
2021-02-09 7.10 7.34 6.71 6.75 1.5M
2021-02-08 6.26 7.28 6.23 6.83 2.1M
2021-02-05 5.88 6.26 5.79 6.21 1.0M
2021-02-04 5.81 6.02 5.76 5.84 0.6M
2021-02-03 6.05 6.14 5.71 5.77 0.9M
2021-02-02 5.67 6.04 5.62 6.03 1.0M
2021-02-01 5.54 5.64 5.46 5.61 0.5M
2021-01-29 5.54 5.74 5.35 5.46 0.7M
2021-01-28 5.36 5.64 5.31 5.48 1.0M
2021-01-27 5.55 5.60 5.06 5.29 1.8M
2021-01-26 5.79 5.95 5.51 5.59 0.8M
2021-01-25 5.68 5.96 5.57 5.75 0.8M
2021-01-22 5.43 5.72 5.30 5.60 0.6M
2021-01-21 5.78 5.83 5.42 5.42 0.9M
2021-01-20 5.86 6.06 5.62 5.79 0.8M
2021-01-19 5.84 5.96 5.46 5.94 1.1M
2021-01-15 6.13 6.20 5.65 5.72 1.6M
2021-01-14 5.86 6.38 5.85 6.10 1.5M
2021-01-13 5.83 5.88 5.54 5.82 0.9M
2021-01-12 6.30 6.31 5.79 5.89 1.7M
2021-01-11 6.21 6.42 5.99 6.23 1.2M
2021-01-08 6.00 6.30 5.99 6.18 1.3M
2021-01-07 5.66 6.02 5.66 5.98 1.3M
2021-01-06 5.65 5.89 5.53 5.61 1.6M
2021-01-05 5.99 6.08 5.54 5.77 2.3M
2021-01-04 5.53 6.10 5.25 6.01 3.1M