Adaptimmune Therapeutics PLC (ADAP)
0.5866
0.00 (0.00%)
USD |
NASDAQ |
Nov 15, 16:00
0.60
+0.01
(+2.28%)
After-Hours: 05:48
Adaptimmune Therapeutics Price: 0.5866 for Nov. 15, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 15, 2024 | 0.59 | 0.6134 | 0.58 | 0.5866 | 3.391M |
| Nov 14, 2024 | 0.81 | 0.81 | 0.5833 | 0.5912 | 14.52M |
| Nov 13, 2024 | 0.82 | 0.8334 | 0.75 | 0.7706 | 1.554M |
| Nov 12, 2024 | 0.82 | 0.8242 | 0.7631 | 0.7937 | 568531.0 |
| Nov 11, 2024 | 0.81 | 0.8334 | 0.776 | 0.8241 | 741150.0 |
| Nov 08, 2024 | 0.777 | 0.7998 | 0.7501 | 0.7969 | 687532.0 |
| Nov 07, 2024 | 0.82 | 0.8332 | 0.7715 | 0.7769 | 725456.0 |
| Nov 06, 2024 | 0.82 | 0.86 | 0.7942 | 0.8275 | 653371.0 |
| Nov 05, 2024 | 0.8178 | 0.83 | 0.792 | 0.83 | 444528.0 |
| Nov 04, 2024 | 0.80 | 0.8552 | 0.78 | 0.8275 | 1.238M |
| Nov 01, 2024 | 0.732 | 0.8199 | 0.732 | 0.7998 | 1.119M |
| Oct 31, 2024 | 0.7142 | 0.75 | 0.6988 | 0.7256 | 1.242M |
| Oct 30, 2024 | 0.70 | 0.7183 | 0.6702 | 0.6968 | 2.797M |
| Oct 29, 2024 | 0.74 | 0.751 | 0.6974 | 0.7045 | 822114.0 |
| Oct 28, 2024 | 0.7375 | 0.7701 | 0.7306 | 0.7372 | 1.341M |
| Oct 25, 2024 | 0.75 | 0.7887 | 0.7223 | 0.7375 | 1.701M |
| Oct 24, 2024 | 0.78 | 0.78 | 0.7418 | 0.75 | 1.182M |
| Oct 23, 2024 | 0.8312 | 0.846 | 0.7821 | 0.7849 | 737466.0 |
| Oct 22, 2024 | 0.8201 | 0.8269 | 0.7975 | 0.81 | 1.246M |
| Oct 21, 2024 | 0.84 | 0.85 | 0.82 | 0.8238 | 963142.0 |
| Oct 18, 2024 | 0.86 | 0.87 | 0.841 | 0.8427 | 750813.0 |
| Oct 17, 2024 | 0.88 | 0.88 | 0.8406 | 0.8415 | 868198.0 |
| Oct 16, 2024 | 0.885 | 0.896 | 0.8667 | 0.871 | 1.128M |
| Oct 15, 2024 | 0.87 | 0.8996 | 0.87 | 0.88 | 1.812M |
| Oct 14, 2024 | 0.88 | 0.885 | 0.83 | 0.8791 | 1.782M |
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
2.998
Average
1.855
Median
Price Benchmarks
| Biodexa Pharmaceuticals PLC | 3.62 |
| NuCana PLC | 1.49 |
| Autolus Therapeutics PLC | 3.08 |
| Bicycle Therapeutics PLC | 21.79 |
| TC BioPharm (Holdings) PLC | 0.662 |
Price Related Metrics
| PS Ratio | 0.8252 |
| Price to Book Value | 1.876 |
| Earnings Yield | -30.69% |
| Market Cap | 150.10M |