Adaptimmune Therapeutics PLC (ADAP)
1.195
0.00 (0.00%)
USD |
NASDAQ |
May 02, 16:00
1.195
0.00 (0.00%)
After-Hours: 20:00
Adaptimmune Therapeutics Price: 1.195 for May 2, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 01, 2024 | 1.19 | 1.25 | 1.16 | 1.20 | 905471.0 |
Apr 30, 2024 | 1.23 | 1.23 | 1.15 | 1.19 | 656660.0 |
Apr 29, 2024 | 1.09 | 1.20 | 1.07 | 1.15 | 1.147M |
Apr 26, 2024 | 1.06 | 1.095 | 1.03 | 1.075 | 1.163M |
Apr 25, 2024 | 1.05 | 1.099 | 1.04 | 1.06 | 565527.0 |
Apr 24, 2024 | 1.14 | 1.15 | 1.07 | 1.08 | 786554.0 |
Apr 23, 2024 | 1.04 | 1.16 | 1.00 | 1.14 | 1.134M |
Apr 22, 2024 | 0.99 | 1.08 | 0.94 | 1.01 | 694255.0 |
Apr 19, 2024 | 0.9201 | 1.10 | 0.92 | 0.9767 | 1.482M |
Apr 18, 2024 | 0.9676 | 0.9893 | 0.8721 | 0.8984 | 3.346M |
Apr 17, 2024 | 1.02 | 1.045 | 0.9301 | 0.987 | 1.222M |
Apr 16, 2024 | 1.05 | 1.06 | 0.9801 | 1.03 | 1.224M |
Apr 15, 2024 | 1.20 | 1.21 | 1.05 | 1.05 | 1.324M |
Apr 12, 2024 | 1.20 | 1.280 | 1.13 | 1.16 | 3.079M |
Apr 11, 2024 | 1.28 | 1.34 | 1.26 | 1.29 | 882268.0 |
Apr 10, 2024 | 1.33 | 1.33 | 1.25 | 1.27 | 1.515M |
Apr 09, 2024 | 1.36 | 1.405 | 1.35 | 1.37 | 718236.0 |
Apr 08, 2024 | 1.40 | 1.41 | 1.33 | 1.36 | 1.025M |
Apr 05, 2024 | 1.39 | 1.42 | 1.32 | 1.37 | 1.205M |
Apr 04, 2024 | 1.41 | 1.45 | 1.35 | 1.35 | 777369.0 |
Apr 03, 2024 | 1.40 | 1.42 | 1.35 | 1.38 | 1.636M |
Apr 02, 2024 | 1.46 | 1.46 | 1.36 | 1.40 | 1.148M |
Apr 01, 2024 | 1.55 | 1.55 | 1.45 | 1.47 | 1.334M |
Mar 28, 2024 | 1.65 | 1.65 | 1.53 | 1.58 | 1.068M |
Mar 27, 2024 | 1.55 | 1.625 | 1.47 | 1.58 | 1.184M |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
0.429
Minimum
Nov 20 2023
12.10
Maximum
Jun 02 2020
3.150
Average
2.20
Median
Aug 05 2019
Price Benchmarks
Biodexa Pharmaceuticals Plc | 1.25 |
NuCana PLC | 3.965 |
Autolus Therapeutics PLC | 4.115 |
Mereo BioPharma Group PLC | 3.115 |
TC BioPharm (Holdings) PLC | 1.46 |
Price Related Metrics
PS Ratio | 3.990 |
Price to Book Value | 7.465 |
Earnings Yield | -39.65% |
Market Cap | 294.96M |