NasdaqGS - Delayed Quote • USD
Adaptimmune Therapeutics plc (ADAP)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:36 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 1.0600 | 1.0901 | 1.0300 | 1.0750 | 1.0750 | 1,161,252 |
Apr 25, 2024 | 1.0500 | 1.0990 | 1.0400 | 1.0600 | 1.0600 | 565,500 |
Apr 24, 2024 | 1.1400 | 1.1500 | 1.0700 | 1.0800 | 1.0800 | 786,600 |
Apr 23, 2024 | 1.0400 | 1.1600 | 1.0000 | 1.1400 | 1.1400 | 1,133,600 |
Apr 22, 2024 | 0.9900 | 1.0800 | 0.9400 | 1.0100 | 1.0100 | 694,200 |
Apr 19, 2024 | 0.9200 | 1.1000 | 0.9200 | 0.9770 | 0.9770 | 1,475,800 |
Apr 18, 2024 | 0.9680 | 0.9890 | 0.8720 | 0.8980 | 0.8980 | 3,345,600 |
Apr 17, 2024 | 1.0200 | 1.0450 | 0.9300 | 0.9870 | 0.9870 | 1,222,200 |
Apr 16, 2024 | 1.0500 | 1.0600 | 0.9800 | 1.0300 | 1.0300 | 1,224,100 |
Apr 15, 2024 | 1.2000 | 1.2100 | 1.0500 | 1.0500 | 1.0500 | 1,324,300 |
Apr 12, 2024 | 1.2000 | 1.2800 | 1.1300 | 1.1600 | 1.1600 | 3,076,100 |
Apr 11, 2024 | 1.2800 | 1.3400 | 1.2600 | 1.2900 | 1.2900 | 882,300 |
Apr 10, 2024 | 1.3300 | 1.3300 | 1.2500 | 1.2700 | 1.2700 | 1,515,000 |
Apr 9, 2024 | 1.3600 | 1.4050 | 1.3500 | 1.3700 | 1.3700 | 718,200 |
Apr 8, 2024 | 1.4000 | 1.4100 | 1.3300 | 1.3600 | 1.3600 | 1,025,100 |
Apr 5, 2024 | 1.3900 | 1.4200 | 1.3200 | 1.3700 | 1.3700 | 1,205,100 |
Apr 4, 2024 | 1.4100 | 1.4500 | 1.3500 | 1.3500 | 1.3500 | 777,300 |
Apr 3, 2024 | 1.4000 | 1.4200 | 1.3500 | 1.3800 | 1.3800 | 1,636,300 |
Apr 2, 2024 | 1.4600 | 1.4600 | 1.3600 | 1.4000 | 1.4000 | 1,148,300 |
Apr 1, 2024 | 1.5500 | 1.5500 | 1.4500 | 1.4700 | 1.4700 | 1,334,000 |
Mar 28, 2024 | 1.6500 | 1.6500 | 1.5300 | 1.5800 | 1.5800 | 1,068,500 |
Mar 27, 2024 | 1.5500 | 1.6250 | 1.4700 | 1.5800 | 1.5800 | 1,184,500 |
Mar 26, 2024 | 1.4500 | 1.5700 | 1.3800 | 1.5200 | 1.5200 | 1,195,000 |
Mar 25, 2024 | 1.4600 | 1.5600 | 1.4200 | 1.4400 | 1.4400 | 1,175,400 |
Mar 22, 2024 | 1.3400 | 1.4900 | 1.3240 | 1.4400 | 1.4400 | 1,666,900 |
Mar 21, 2024 | 1.2900 | 1.4000 | 1.2900 | 1.3400 | 1.3400 | 1,148,400 |
Mar 20, 2024 | 1.4400 | 1.4400 | 1.2400 | 1.3300 | 1.3300 | 3,079,000 |
Mar 19, 2024 | 1.4500 | 1.5200 | 1.3800 | 1.4100 | 1.4100 | 1,179,500 |
Mar 18, 2024 | 1.5000 | 1.5100 | 1.3600 | 1.4700 | 1.4700 | 1,093,100 |
Mar 15, 2024 | 1.4700 | 1.4900 | 1.4200 | 1.4800 | 1.4800 | 633,200 |
Mar 14, 2024 | 1.5500 | 1.5600 | 1.4100 | 1.4600 | 1.4600 | 1,339,600 |
Mar 13, 2024 | 1.5600 | 1.7000 | 1.4700 | 1.5900 | 1.5900 | 1,398,500 |
Mar 12, 2024 | 1.5400 | 1.5600 | 1.4200 | 1.4900 | 1.4900 | 1,624,000 |
Mar 11, 2024 | 1.8000 | 1.8000 | 1.5200 | 1.5400 | 1.5400 | 2,095,300 |
Mar 8, 2024 | 1.7900 | 2.0500 | 1.7200 | 1.7500 | 1.7500 | 12,009,200 |
Mar 7, 2024 | 1.7500 | 1.8500 | 1.6200 | 1.7400 | 1.7400 | 2,526,800 |
Mar 6, 2024 | 1.5900 | 1.7500 | 1.4900 | 1.7100 | 1.7100 | 2,212,900 |
Mar 5, 2024 | 1.4800 | 1.5300 | 1.3800 | 1.4600 | 1.4600 | 822,400 |
Mar 4, 2024 | 1.6300 | 1.6360 | 1.4200 | 1.4800 | 1.4800 | 1,121,300 |
Mar 1, 2024 | 1.5600 | 1.6400 | 1.5500 | 1.5900 | 1.5900 | 923,800 |
Feb 29, 2024 | 1.6100 | 1.6100 | 1.5000 | 1.5700 | 1.5700 | 1,557,800 |
Feb 28, 2024 | 1.7700 | 1.7700 | 1.5000 | 1.6100 | 1.6100 | 1,711,700 |
Feb 27, 2024 | 1.6900 | 1.7900 | 1.6030 | 1.7100 | 1.7100 | 2,221,200 |
Feb 26, 2024 | 1.5000 | 1.6500 | 1.4300 | 1.6400 | 1.6400 | 1,663,900 |
Feb 23, 2024 | 1.4500 | 1.5000 | 1.3800 | 1.4800 | 1.4800 | 807,900 |
Feb 22, 2024 | 1.5300 | 1.6380 | 1.3800 | 1.3800 | 1.3800 | 1,984,000 |
Feb 21, 2024 | 1.2300 | 1.5700 | 1.2300 | 1.5000 | 1.5000 | 2,828,100 |
Feb 20, 2024 | 1.1800 | 1.3150 | 1.1800 | 1.2600 | 1.2600 | 1,087,900 |
Feb 16, 2024 | 1.2500 | 1.2800 | 1.1800 | 1.2000 | 1.2000 | 786,600 |
Feb 15, 2024 | 1.3200 | 1.3200 | 1.2200 | 1.2500 | 1.2500 | 695,300 |
Feb 14, 2024 | 1.2500 | 1.3200 | 1.2000 | 1.2800 | 1.2800 | 759,200 |
Feb 13, 2024 | 1.1600 | 1.2900 | 1.1500 | 1.1950 | 1.1950 | 1,061,100 |
Feb 12, 2024 | 1.2600 | 1.2800 | 1.1900 | 1.2100 | 1.2100 | 1,088,800 |
Feb 9, 2024 | 1.2400 | 1.3300 | 1.1900 | 1.2500 | 1.2500 | 1,487,500 |
Feb 8, 2024 | 1.2700 | 1.2700 | 1.1200 | 1.1500 | 1.1500 | 1,581,000 |
Feb 7, 2024 | 1.3200 | 1.4200 | 1.2000 | 1.2400 | 1.2400 | 2,146,600 |
Feb 6, 2024 | 1.1700 | 1.3800 | 1.1300 | 1.3300 | 1.3300 | 3,011,000 |
Feb 5, 2024 | 1.0700 | 1.2000 | 1.0650 | 1.1700 | 1.1700 | 3,132,900 |
Feb 2, 2024 | 0.9950 | 1.0600 | 0.9210 | 1.0400 | 1.0400 | 2,338,000 |
Feb 1, 2024 | 1.0300 | 1.1000 | 0.9800 | 1.0000 | 1.0000 | 5,506,700 |
Jan 31, 2024 | 0.9000 | 1.0400 | 0.9000 | 0.9600 | 0.9600 | 4,661,700 |
Jan 30, 2024 | 0.7800 | 0.8790 | 0.7620 | 0.8750 | 0.8750 | 20,089,300 |
Jan 29, 2024 | 0.7510 | 0.8000 | 0.7300 | 0.7940 | 0.7940 | 562,300 |
Jan 26, 2024 | 0.7500 | 0.7610 | 0.7200 | 0.7300 | 0.7300 | 296,000 |
Jan 25, 2024 | 0.7200 | 0.7500 | 0.6910 | 0.7370 | 0.7370 | 319,500 |
Jan 24, 2024 | 0.7610 | 0.8000 | 0.7100 | 0.7150 | 0.7150 | 346,700 |
Jan 23, 2024 | 0.7300 | 0.7800 | 0.7200 | 0.7600 | 0.7600 | 596,200 |
Jan 22, 2024 | 0.7080 | 0.7500 | 0.7030 | 0.7260 | 0.7260 | 355,500 |
Jan 19, 2024 | 0.7150 | 0.7720 | 0.6900 | 0.7030 | 0.7030 | 735,900 |
Jan 18, 2024 | 0.7200 | 0.7300 | 0.6760 | 0.7230 | 0.7230 | 485,000 |
Jan 17, 2024 | 0.7300 | 0.7500 | 0.6520 | 0.7250 | 0.7250 | 856,800 |
Jan 16, 2024 | 0.7900 | 0.8100 | 0.7100 | 0.7100 | 0.7100 | 829,900 |
Jan 12, 2024 | 0.9000 | 0.9000 | 0.8130 | 0.8230 | 0.8230 | 512,300 |
Jan 11, 2024 | 0.9000 | 0.9000 | 0.7700 | 0.8800 | 0.8800 | 669,300 |
Jan 10, 2024 | 0.9200 | 0.9220 | 0.8700 | 0.9000 | 0.9000 | 820,600 |
Jan 9, 2024 | 0.9250 | 0.9590 | 0.9000 | 0.9160 | 0.9160 | 608,100 |
Jan 8, 2024 | 0.9230 | 0.9370 | 0.8210 | 0.9350 | 0.9350 | 1,331,200 |
Jan 5, 2024 | 0.8100 | 0.9300 | 0.8000 | 0.8800 | 0.8800 | 1,514,300 |
Jan 4, 2024 | 0.7600 | 0.8490 | 0.7500 | 0.8110 | 0.8110 | 1,395,900 |
Jan 3, 2024 | 0.7600 | 0.7600 | 0.6900 | 0.7220 | 0.7220 | 505,500 |
Jan 2, 2024 | 0.8100 | 0.8500 | 0.7310 | 0.7460 | 0.7460 | 807,200 |
Dec 29, 2023 | 0.6890 | 0.8400 | 0.6890 | 0.7930 | 0.7930 | 1,286,300 |
Dec 28, 2023 | 0.7590 | 0.7590 | 0.6200 | 0.6900 | 0.6900 | 1,351,100 |
Dec 27, 2023 | 0.5900 | 0.7240 | 0.5900 | 0.7190 | 0.7190 | 1,660,500 |
Dec 26, 2023 | 0.5040 | 0.6200 | 0.5000 | 0.5840 | 0.5840 | 1,493,900 |
Dec 22, 2023 | 0.4800 | 0.5020 | 0.4720 | 0.5000 | 0.5000 | 698,700 |
Dec 21, 2023 | 0.4400 | 0.4730 | 0.4300 | 0.4730 | 0.4730 | 759,000 |
Dec 20, 2023 | 0.4600 | 0.4970 | 0.4400 | 0.4410 | 0.4410 | 771,700 |
Dec 19, 2023 | 0.4460 | 0.4970 | 0.4350 | 0.4600 | 0.4600 | 1,081,400 |
Dec 18, 2023 | 0.4580 | 0.4600 | 0.4320 | 0.4500 | 0.4500 | 1,139,500 |
Dec 15, 2023 | 0.4810 | 0.4990 | 0.4500 | 0.4500 | 0.4500 | 1,524,400 |
Dec 14, 2023 | 0.4900 | 0.5150 | 0.4820 | 0.4880 | 0.4880 | 548,800 |
Dec 13, 2023 | 0.5000 | 0.5100 | 0.4820 | 0.5090 | 0.5090 | 396,300 |
Dec 12, 2023 | 0.5000 | 0.5280 | 0.4910 | 0.4950 | 0.4950 | 341,000 |
Dec 11, 2023 | 0.5220 | 0.5300 | 0.4950 | 0.5020 | 0.5020 | 429,100 |
Dec 8, 2023 | 0.5320 | 0.5610 | 0.5300 | 0.5450 | 0.5450 | 263,600 |
Dec 7, 2023 | 0.5800 | 0.5800 | 0.5250 | 0.5700 | 0.5700 | 336,200 |
Dec 6, 2023 | 0.5680 | 0.5890 | 0.5550 | 0.5620 | 0.5620 | 769,100 |
Dec 5, 2023 | 0.5570 | 0.6000 | 0.5000 | 0.5610 | 0.5610 | 763,900 |
Dec 4, 2023 | 0.5300 | 0.5980 | 0.4900 | 0.5290 | 0.5290 | 618,400 |
Dec 1, 2023 | 0.4710 | 0.5480 | 0.4700 | 0.5420 | 0.5420 | 335,400 |
Nov 30, 2023 | 0.4900 | 0.5160 | 0.4710 | 0.5000 | 0.5000 | 221,700 |
Nov 29, 2023 | 0.4460 | 0.5080 | 0.4400 | 0.4980 | 0.4980 | 286,600 |
Nov 28, 2023 | 0.4690 | 0.4800 | 0.4210 | 0.4460 | 0.4460 | 363,300 |
Nov 27, 2023 | 0.4700 | 0.4800 | 0.4470 | 0.4750 | 0.4750 | 427,000 |
Nov 24, 2023 | 0.4490 | 0.4700 | 0.4330 | 0.4650 | 0.4650 | 367,700 |
Nov 22, 2023 | 0.4370 | 0.4600 | 0.4300 | 0.4490 | 0.4490 | 280,800 |
Nov 21, 2023 | 0.4470 | 0.4500 | 0.4200 | 0.4420 | 0.4420 | 413,200 |
Nov 20, 2023 | 0.5000 | 0.5000 | 0.4200 | 0.4290 | 0.4290 | 1,156,800 |
Nov 17, 2023 | 0.5150 | 0.5200 | 0.4400 | 0.4790 | 0.4790 | 1,050,400 |
Nov 16, 2023 | 0.5170 | 0.5300 | 0.4910 | 0.5000 | 0.5000 | 243,800 |
Nov 15, 2023 | 0.4900 | 0.5300 | 0.4900 | 0.5000 | 0.5000 | 445,000 |
Nov 14, 2023 | 0.5020 | 0.5300 | 0.4800 | 0.4940 | 0.4940 | 352,000 |
Nov 13, 2023 | 0.4800 | 0.5000 | 0.4500 | 0.4730 | 0.4730 | 307,500 |
Nov 10, 2023 | 0.5400 | 0.5400 | 0.4700 | 0.4700 | 0.4700 | 622,500 |
Nov 9, 2023 | 0.5510 | 0.5760 | 0.5100 | 0.5470 | 0.5470 | 423,600 |
Nov 8, 2023 | 0.5700 | 0.6000 | 0.5500 | 0.5630 | 0.5630 | 238,900 |
Nov 7, 2023 | 0.5960 | 0.6000 | 0.5500 | 0.5960 | 0.5960 | 215,500 |
Nov 6, 2023 | 0.5800 | 0.5960 | 0.5500 | 0.5870 | 0.5870 | 131,300 |
Nov 3, 2023 | 0.5500 | 0.5840 | 0.5400 | 0.5600 | 0.5600 | 315,300 |
Nov 2, 2023 | 0.5380 | 0.5600 | 0.5200 | 0.5540 | 0.5540 | 355,200 |
Nov 1, 2023 | 0.5500 | 0.5650 | 0.5220 | 0.5400 | 0.5400 | 382,800 |
Oct 31, 2023 | 0.5700 | 0.5830 | 0.5300 | 0.5410 | 0.5410 | 283,100 |
Oct 30, 2023 | 0.5800 | 0.5900 | 0.5400 | 0.5550 | 0.5550 | 197,600 |
Oct 27, 2023 | 0.5690 | 0.5810 | 0.5400 | 0.5500 | 0.5500 | 228,000 |
Oct 26, 2023 | 0.5960 | 0.5990 | 0.5550 | 0.5600 | 0.5600 | 561,700 |
Oct 25, 2023 | 0.6200 | 0.6200 | 0.5700 | 0.5950 | 0.5950 | 327,600 |
Oct 24, 2023 | 0.6420 | 0.6500 | 0.6000 | 0.6130 | 0.6130 | 297,400 |
Oct 23, 2023 | 0.6000 | 0.6200 | 0.5550 | 0.6000 | 0.6000 | 621,800 |
Oct 20, 2023 | 0.5800 | 0.6000 | 0.5500 | 0.5650 | 0.5650 | 348,000 |
Oct 19, 2023 | 0.5650 | 0.5870 | 0.5650 | 0.5800 | 0.5800 | 141,700 |
Oct 18, 2023 | 0.6210 | 0.6360 | 0.5650 | 0.5870 | 0.5870 | 839,100 |
Oct 17, 2023 | 0.6460 | 0.6650 | 0.6100 | 0.6290 | 0.6290 | 607,400 |
Oct 16, 2023 | 0.6600 | 0.6800 | 0.6200 | 0.6650 | 0.6650 | 658,300 |
Oct 13, 2023 | 0.6690 | 0.6700 | 0.6400 | 0.6560 | 0.6560 | 537,900 |
Oct 12, 2023 | 0.6890 | 0.7000 | 0.6500 | 0.6690 | 0.6690 | 477,600 |
Oct 11, 2023 | 0.6710 | 0.7000 | 0.6710 | 0.6800 | 0.6800 | 212,800 |
Oct 10, 2023 | 0.6710 | 0.7190 | 0.6710 | 0.6800 | 0.6800 | 331,000 |
Oct 9, 2023 | 0.7010 | 0.7100 | 0.6750 | 0.6860 | 0.6860 | 245,100 |
Oct 6, 2023 | 0.7000 | 0.7350 | 0.7000 | 0.7130 | 0.7130 | 175,300 |
Oct 5, 2023 | 0.7040 | 0.7290 | 0.7000 | 0.7200 | 0.7200 | 268,600 |
Oct 4, 2023 | 0.7540 | 0.7700 | 0.6690 | 0.7280 | 0.7280 | 878,500 |
Oct 3, 2023 | 0.7110 | 0.8000 | 0.6940 | 0.7600 | 0.7600 | 594,900 |
Oct 2, 2023 | 0.7800 | 0.8000 | 0.7100 | 0.7500 | 0.7500 | 453,900 |
Sep 29, 2023 | 0.7700 | 0.8100 | 0.7500 | 0.7800 | 0.7800 | 207,900 |
Sep 28, 2023 | 0.8000 | 0.8100 | 0.7650 | 0.7860 | 0.7860 | 187,000 |
Sep 27, 2023 | 0.7350 | 0.8200 | 0.7350 | 0.8000 | 0.8000 | 459,100 |
Sep 26, 2023 | 0.7550 | 0.7830 | 0.7180 | 0.7600 | 0.7600 | 389,500 |
Sep 25, 2023 | 0.7700 | 0.7750 | 0.7170 | 0.7600 | 0.7600 | 303,200 |
Sep 22, 2023 | 0.7700 | 0.7850 | 0.7500 | 0.7830 | 0.7830 | 252,500 |
Sep 21, 2023 | 0.7430 | 0.7680 | 0.7150 | 0.7680 | 0.7680 | 271,000 |
Sep 20, 2023 | 0.7380 | 0.7530 | 0.7230 | 0.7450 | 0.7450 | 189,100 |
Sep 19, 2023 | 0.7390 | 0.7480 | 0.6800 | 0.7280 | 0.7280 | 1,227,600 |
Sep 18, 2023 | 0.7840 | 0.7900 | 0.7380 | 0.7410 | 0.7410 | 404,400 |
Sep 15, 2023 | 0.7350 | 0.8200 | 0.7350 | 0.8110 | 0.8110 | 782,600 |
Sep 14, 2023 | 0.8300 | 0.8500 | 0.7770 | 0.8140 | 0.8140 | 509,500 |
Sep 13, 2023 | 0.7700 | 0.8150 | 0.7650 | 0.8030 | 0.8030 | 153,700 |
Sep 12, 2023 | 0.7950 | 0.8350 | 0.7600 | 0.7680 | 0.7680 | 484,200 |
Sep 11, 2023 | 0.7350 | 0.8140 | 0.7350 | 0.8000 | 0.8000 | 676,500 |
Sep 8, 2023 | 0.7590 | 0.7590 | 0.7350 | 0.7350 | 0.7350 | 463,200 |
Sep 7, 2023 | 0.7550 | 0.7660 | 0.7450 | 0.7650 | 0.7650 | 550,100 |
Sep 6, 2023 | 0.7760 | 0.7890 | 0.7550 | 0.7600 | 0.7600 | 643,200 |
Sep 5, 2023 | 0.7800 | 0.7950 | 0.7760 | 0.7760 | 0.7760 | 309,400 |
Sep 1, 2023 | 0.7810 | 0.8100 | 0.7750 | 0.7900 | 0.7900 | 190,400 |
Aug 31, 2023 | 0.8110 | 0.8300 | 0.7800 | 0.7800 | 0.7800 | 164,400 |
Aug 30, 2023 | 0.8000 | 0.8300 | 0.7850 | 0.8200 | 0.8200 | 306,100 |
Aug 29, 2023 | 0.7800 | 0.8200 | 0.7800 | 0.8000 | 0.8000 | 172,200 |
Aug 28, 2023 | 0.8000 | 0.8300 | 0.7800 | 0.7800 | 0.7800 | 67,100 |
Aug 25, 2023 | 0.7950 | 0.8340 | 0.7750 | 0.7800 | 0.7800 | 705,800 |
Aug 24, 2023 | 0.8100 | 0.8460 | 0.7950 | 0.8000 | 0.8000 | 537,800 |
Aug 23, 2023 | 0.7900 | 0.8400 | 0.7900 | 0.8160 | 0.8160 | 646,100 |
Aug 22, 2023 | 0.8000 | 0.8100 | 0.7850 | 0.7870 | 0.7870 | 233,000 |
Aug 21, 2023 | 0.7990 | 0.8200 | 0.7720 | 0.8000 | 0.8000 | 320,700 |
Aug 18, 2023 | 0.7990 | 0.8360 | 0.7840 | 0.7840 | 0.7840 | 172,300 |
Aug 17, 2023 | 0.7870 | 0.8350 | 0.7700 | 0.8240 | 0.8240 | 450,000 |
Aug 16, 2023 | 0.7750 | 0.7900 | 0.7700 | 0.7770 | 0.7770 | 346,600 |
Aug 15, 2023 | 0.7750 | 0.7990 | 0.7750 | 0.7800 | 0.7800 | 338,400 |
Aug 14, 2023 | 0.8100 | 0.8190 | 0.7730 | 0.7850 | 0.7850 | 692,300 |
Aug 11, 2023 | 0.8400 | 0.8500 | 0.8050 | 0.8100 | 0.8100 | 543,800 |
Aug 10, 2023 | 0.8600 | 0.8650 | 0.7900 | 0.8150 | 0.8150 | 1,084,600 |
Aug 9, 2023 | 0.8600 | 0.8900 | 0.8400 | 0.8500 | 0.8500 | 500,400 |
Aug 8, 2023 | 0.8600 | 0.8740 | 0.8450 | 0.8600 | 0.8600 | 413,400 |
Aug 7, 2023 | 0.8810 | 0.9090 | 0.8500 | 0.8600 | 0.8600 | 959,300 |
Aug 4, 2023 | 0.8900 | 0.9200 | 0.8800 | 0.8800 | 0.8800 | 329,000 |
Aug 3, 2023 | 0.9080 | 0.9110 | 0.8800 | 0.8800 | 0.8800 | 238,400 |
Aug 2, 2023 | 0.9000 | 0.9200 | 0.8800 | 0.8810 | 0.8810 | 380,600 |
Aug 1, 2023 | 0.9060 | 0.9500 | 0.9060 | 0.9090 | 0.9090 | 489,800 |
Jul 31, 2023 | 0.9100 | 1.0000 | 0.9050 | 0.9420 | 0.9420 | 559,900 |
Jul 28, 2023 | 0.8730 | 0.9090 | 0.8680 | 0.8900 | 0.8900 | 232,500 |
Jul 27, 2023 | 0.9300 | 0.9300 | 0.8700 | 0.8700 | 0.8700 | 1,051,300 |
Jul 26, 2023 | 0.8910 | 0.9310 | 0.8800 | 0.9300 | 0.9300 | 270,700 |
Jul 25, 2023 | 0.9200 | 0.9390 | 0.8750 | 0.8800 | 0.8800 | 1,020,900 |
Jul 24, 2023 | 0.9500 | 0.9600 | 0.9250 | 0.9370 | 0.9370 | 383,000 |
Jul 21, 2023 | 0.9500 | 0.9540 | 0.9100 | 0.9410 | 0.9410 | 246,900 |
Jul 20, 2023 | 1.0500 | 1.0500 | 0.9190 | 0.9350 | 0.9350 | 1,072,900 |
Jul 19, 2023 | 0.9540 | 1.0900 | 0.9300 | 1.0400 | 1.0400 | 1,188,300 |
Jul 18, 2023 | 0.9010 | 0.9540 | 0.8950 | 0.9540 | 0.9540 | 899,100 |
Jul 17, 2023 | 0.9000 | 0.9360 | 0.8900 | 0.9010 | 0.9010 | 1,204,300 |
Jul 14, 2023 | 0.9300 | 0.9360 | 0.9000 | 0.9010 | 0.9010 | 721,800 |
Jul 13, 2023 | 0.9250 | 0.9620 | 0.9250 | 0.9300 | 0.9300 | 345,500 |
Jul 12, 2023 | 0.9500 | 0.9600 | 0.9250 | 0.9310 | 0.9310 | 488,500 |
Jul 11, 2023 | 0.9330 | 0.9500 | 0.9150 | 0.9340 | 0.9340 | 493,400 |
Jul 10, 2023 | 0.9100 | 0.9400 | 0.9000 | 0.9280 | 0.9280 | 1,097,700 |
Jul 7, 2023 | 0.9300 | 0.9390 | 0.9000 | 0.9000 | 0.9000 | 1,013,000 |
Jul 6, 2023 | 0.9400 | 0.9620 | 0.9210 | 0.9280 | 0.9280 | 533,800 |
Jul 5, 2023 | 0.9330 | 0.9800 | 0.9300 | 0.9370 | 0.9370 | 671,300 |
Jul 3, 2023 | 0.9250 | 0.9470 | 0.9200 | 0.9330 | 0.9330 | 295,400 |
Jun 30, 2023 | 0.9450 | 0.9600 | 0.9060 | 0.9250 | 0.9250 | 1,810,000 |
Jun 29, 2023 | 0.9000 | 0.9600 | 0.9000 | 0.9360 | 0.9360 | 676,300 |
Jun 28, 2023 | 0.9030 | 0.9700 | 0.8900 | 0.9120 | 0.9120 | 1,128,000 |
Jun 27, 2023 | 0.9180 | 0.9260 | 0.8820 | 0.9030 | 0.9030 | 1,260,100 |
Jun 26, 2023 | 0.9350 | 0.9500 | 0.9050 | 0.9190 | 0.9190 | 1,129,000 |
Jun 23, 2023 | 0.9800 | 0.9870 | 0.9350 | 0.9500 | 0.9500 | 1,035,300 |
Jun 22, 2023 | 0.9950 | 1.0000 | 0.9560 | 0.9900 | 0.9900 | 1,046,900 |
Jun 21, 2023 | 1.0200 | 1.0280 | 0.9100 | 1.0100 | 1.0100 | 2,415,200 |
Jun 20, 2023 | 1.0100 | 1.0650 | 0.9910 | 1.0400 | 1.0400 | 1,094,700 |
Jun 16, 2023 | 1.0200 | 1.0300 | 0.9700 | 1.0200 | 1.0200 | 1,327,400 |
Jun 15, 2023 | 1.0100 | 1.0600 | 1.0100 | 1.0100 | 1.0100 | 816,000 |
Jun 14, 2023 | 1.0000 | 1.0600 | 1.0000 | 1.0400 | 1.0400 | 817,200 |
Jun 13, 2023 | 1.0400 | 1.0600 | 1.0000 | 1.0100 | 1.0100 | 1,131,800 |
Jun 12, 2023 | 0.9800 | 1.0500 | 0.9660 | 1.0400 | 1.0400 | 1,146,100 |
Jun 9, 2023 | 1.0200 | 1.0400 | 0.9630 | 0.9870 | 0.9870 | 1,024,200 |
Jun 8, 2023 | 1.0400 | 1.0600 | 0.9800 | 1.0100 | 1.0100 | 1,328,000 |
Jun 7, 2023 | 1.0800 | 1.0800 | 1.0100 | 1.0400 | 1.0400 | 1,341,000 |
Jun 6, 2023 | 1.0500 | 1.1200 | 0.9820 | 1.0800 | 1.0800 | 2,360,200 |
Jun 5, 2023 | 1.1000 | 1.1400 | 1.0100 | 1.0400 | 1.0400 | 1,725,700 |
Jun 2, 2023 | 1.1200 | 1.1400 | 1.0800 | 1.0800 | 1.0800 | 1,121,300 |
Jun 1, 2023 | 1.0400 | 1.1200 | 1.0200 | 1.0900 | 1.0900 | 843,800 |
May 31, 2023 | 1.0900 | 1.0950 | 1.0000 | 1.0200 | 1.0200 | 3,328,000 |
May 30, 2023 | 1.1100 | 1.1100 | 1.0600 | 1.0800 | 1.0800 | 775,700 |
May 26, 2023 | 1.2100 | 1.2100 | 1.0500 | 1.1100 | 1.1100 | 1,472,700 |
May 25, 2023 | 1.2100 | 1.2300 | 1.1100 | 1.1700 | 1.1700 | 1,012,600 |
May 24, 2023 | 1.2300 | 1.2400 | 1.1500 | 1.2000 | 1.2000 | 1,044,800 |
May 23, 2023 | 1.2800 | 1.3150 | 1.2000 | 1.2200 | 1.2200 | 658,100 |
May 22, 2023 | 1.3200 | 1.3300 | 1.2700 | 1.2800 | 1.2800 | 447,300 |
May 19, 2023 | 1.3200 | 1.3400 | 1.3000 | 1.3100 | 1.3100 | 338,700 |
May 18, 2023 | 1.3300 | 1.3800 | 1.2800 | 1.3100 | 1.3100 | 496,100 |
May 17, 2023 | 1.3200 | 1.3800 | 1.2700 | 1.3400 | 1.3400 | 583,000 |
May 16, 2023 | 1.3600 | 1.3700 | 1.3100 | 1.3100 | 1.3100 | 475,300 |
May 15, 2023 | 1.3700 | 1.4300 | 1.3600 | 1.3900 | 1.3900 | 544,300 |
May 12, 2023 | 1.4200 | 1.4200 | 1.3500 | 1.3700 | 1.3700 | 418,400 |
May 11, 2023 | 1.4100 | 1.4100 | 1.3500 | 1.3600 | 1.3600 | 266,300 |
May 10, 2023 | 1.4000 | 1.4400 | 1.3700 | 1.4000 | 1.4000 | 257,600 |
May 9, 2023 | 1.4000 | 1.4200 | 1.3600 | 1.4000 | 1.4000 | 140,900 |
May 8, 2023 | 1.4200 | 1.4500 | 1.3700 | 1.4000 | 1.4000 | 1,165,200 |
May 5, 2023 | 1.4000 | 1.4200 | 1.3700 | 1.4000 | 1.4000 | 459,200 |
May 4, 2023 | 1.4200 | 1.4200 | 1.3600 | 1.3900 | 1.3900 | 231,000 |
May 3, 2023 | 1.3600 | 1.4600 | 1.3520 | 1.4000 | 1.4000 | 1,988,300 |
May 2, 2023 | 1.4000 | 1.4300 | 1.3600 | 1.3700 | 1.3700 | 350,500 |
May 1, 2023 | 1.4000 | 1.4650 | 1.4000 | 1.4300 | 1.4300 | 652,700 |
Apr 28, 2023 | 1.3900 | 1.4300 | 1.3300 | 1.4200 | 1.4200 | 457,100 |
Apr 27, 2023 | 1.3600 | 1.4100 | 1.3600 | 1.3600 | 1.3600 | 1,218,400 |
Related Tickers
XFOR X4 Pharmaceuticals, Inc.
1.1650
+3.10%
DAWN Day One Biopharmaceuticals, Inc.
14.92
+12.94%
AFMD Affimed N.V.
5.03
+3.07%
ABEO Abeona Therapeutics Inc.
3.2600
+2.19%
HOOK HOOKIPA Pharma Inc.
0.8933
+10.82%
MCRB Seres Therapeutics, Inc.
0.8250
+11.08%
VNDA Vanda Pharmaceuticals Inc.
4.6200
+3.12%
MREO Mereo BioPharma Group plc
2.7400
-2.49%
AGEN Agenus Inc.
11.69
+40.84%
ADCT ADC Therapeutics SA
4.3400
-2.25%