Adaptimmune Therapeutics More Historical Data - 473A | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Germany
TG
Adaptimmune Therapeutics Plc (473A)
Adaptimmune Therapeutics Plc (473A) Historical

473A Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jan 10 2025	0.575	-0.015	-2.54%	0.605	0.63	0.575	27,286
Jan 09 2025	0.59	0.00	0.00%	0.59	0.59	0.59	10,000
Jan 08 2025	0.59	-0.035	-5.60%	0.60	0.605	0.575	19,319
Jan 07 2025	0.625	0.00	0.00%	0.645	0.65	0.625	12,285
Jan 06 2025	0.625	-0.01	-1.57%	0.65	0.67	0.625	11,250
Jan 03 2025	0.635	0.02	3.25%	0.62	0.64	0.62	6,770
Jan 02 2025	0.615	0.03	5.13%	0.53	0.615	0.51	18,230
Dec 30 2024	0.585	0.02	3.54%	0.57	0.585	0.57	8,025
Dec 27 2024	0.565	0.005	0.89%	0.535	0.565	0.535	8,553
Dec 23 2024	0.56	-0.025	-4.27%	0.595	0.595	0.56	222
Dec 20 2024	0.585	0.00	0.00%	0.585	0.585	0.57	16,325
Dec 19 2024	0.585	0.015	2.63%	0.575	0.585	0.56	3,150
Dec 18 2024	0.57	0.00	0.00%	0.575	0.58	0.57	25,000
Dec 17 2024	0.57	0.015	2.70%	0.575	0.575	0.555	35,380
Dec 16 2024	0.555	0.01	1.83%	0.555	0.555	0.555	5,686
Dec 13 2024	0.545	-0.035	-6.03%	0.59	0.60	0.52	35,722
Dec 12 2024	0.58	-0.005	-0.85%	0.60	0.60	0.58	8,357
Dec 11 2024	0.585	0.005	0.86%	0.585	0.585	0.585	1,111
Dec 10 2024	0.58	-0.005	-0.85%	0.605	0.61	0.58	7,704
Dec 09 2024	0.585	-0.035	-5.65%	0.625	0.625	0.575	23,831
Dec 06 2024	0.62	0.00	0.00%	0.62	0.62	0.62	0.00
Dec 05 2024	0.62	-0.025	-3.88%	0.66	0.66	0.62	2,815
Dec 04 2024	0.645	-0.015	-2.27%	0.645	0.645	0.645	500
Dec 03 2024	0.66	-0.05	-7.04%	0.69	0.705	0.66	2,715
Dec 02 2024	0.71	0.00	0.00%	0.705	0.71	0.69	9,332
Nov 29 2024	0.71	0.045	6.77%	0.695	0.72	0.695	1,279
Nov 28 2024	0.665	0.00	0.00%	0.665	0.665	0.665	0.00
Nov 27 2024	0.665	0.00	0.00%	0.665	0.665	0.665	0.00
Nov 26 2024	0.665	0.005	0.76%	0.65	0.675	0.65	3,001
Nov 25 2024	0.66	0.075	12.82%	0.65	0.66	0.62	1,324
Nov 22 2024	0.585	-0.03	-4.88%	0.595	0.61	0.575	2,994
Nov 21 2024	0.615	-0.02	-3.15%	0.615	0.615	0.615	2,000
Nov 20 2024	0.635	0.00	0.00%	0.635	0.635	0.635	0.00
Nov 19 2024	0.635	0.08	14.41%	0.575	0.635	0.575	12,212
Nov 18 2024	0.555	-0.01	-1.77%	0.57	0.61	0.555	28,022
Nov 15 2024	0.565	0.01	1.80%	0.55	0.575	0.515	46,900
Nov 14 2024	0.555	-0.17	-23.45%	0.77	0.79	0.55	107,565
Nov 13 2024	0.725	-0.035	-4.61%	0.75	0.785	0.725	5,595
Nov 12 2024	0.76	0.025	3.40%	0.78	0.78	0.76	7,900
Nov 11 2024	0.735	0.00	0.00%	0.73	0.77	0.73	10,500
Nov 08 2024	0.735	-0.015	-2.00%	0.72	0.735	0.70	3,500
Nov 07 2024	0.75	-0.055	-6.83%	0.75	0.75	0.75	3,000
Nov 06 2024	0.805	0.045	5.92%	0.79	0.805	0.77	5,250
Nov 05 2024	0.76	0.00	0.00%	0.76	0.76	0.76	0.00
Nov 04 2024	0.76	0.005	0.66%	0.75	0.76	0.725	19,191
Nov 01 2024	0.755	0.07	10.22%	0.685	0.755	0.67	7,989
Oct 31 2024	0.685	0.05	7.87%	0.665	0.685	0.665	6,000
Oct 30 2024	0.635	-0.03	-4.51%	0.645	0.655	0.635	4,577
Oct 29 2024	0.665	-0.05	-6.99%	0.70	0.72	0.66	19,818
Oct 28 2024	0.715	0.01	1.42%	0.715	0.715	0.715	1,000
Oct 25 2024	0.705	0.00	0.00%	0.705	0.705	0.705	0.00
Oct 24 2024	0.705	-0.055	-7.24%	0.76	0.76	0.685	28,300
Oct 23 2024	0.76	0.005	0.66%	0.765	0.765	0.735	8,515
Oct 22 2024	0.755	0.00	0.00%	0.78	0.84	0.755	13,300
Oct 21 2024	0.755	-0.05	-6.21%	0.795	0.805	0.755	16,326
Oct 18 2024	0.805	0.025	3.21%	0.775	0.805	0.775	3,300
Oct 17 2024	0.78	-0.045	-5.45%	0.78	0.78	0.78	1,500
Oct 16 2024	0.825	0.00	0.00%	0.825	0.825	0.825	0.00
Oct 15 2024	0.825	0.005	0.61%	0.825	0.84	0.81	21,505
Oct 14 2024	0.82	0.01	1.23%	0.825	0.875	0.78	13,352

Adaptimmune Therapeutics

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions