Scarica l'app Stockscreener
0.1801
2.60%
-0.0048
Dopo l'orario di chiusura:
.18
-0.0001
-0.06%
Storico Dei Prezzi Delle Azioni Di Adaptimmune Therapeutics Plc Adr (ADAP)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-10-13 | $0.208 | $0.1751 | $0.0329 | 38,644,427.0 | -2.60% |
| 2025-10-10 | $0.214 | $0.178 | $0.036 | 63,950,324.0 | -15.99% |
| 2025-10-09 | $0.275 | $0.20 | $0.075 | 243,347,587.0 | +4.56% |
| 2025-10-08 | $0.2392 | $0.1504 | $0.0888 | 523,417,559.0 | +51.88% |
| 2025-10-07 | $0.1489 | $0.1361 | $0.0128 | 30,264,163.0 | +3.66% |
| 2025-10-06 | $0.159 | $0.1309 | $0.0281 | 34,567,153.0 | -12.90% |
| 2025-10-03 | $0.156 | $0.1303 | $0.0257 | 60,034,534.0 | +18.99% |
| 2025-10-02 | $0.1334 | $0.122 | $0.0114 | 28,245,102.0 | +6.52% |
| 2025-10-01 | $0.1303 | $0.117 | $0.0133 | 27,765,243.0 | -6.85% |
| 2025-09-30 | $0.1458 | $0.1291 | $0.0167 | 22,535,779.0 | -7.14% |
| 2025-09-29 | $0.1649 | $0.1349 | $0.03 | 44,492,361.0 | -4.76% |
| 2025-09-26 | $0.162 | $0.133 | $0.029 | 84,478,112.0 | +15.75% |
| 2025-09-25 | $0.13 | $0.117 | $0.013 | 40,942,828.0 | -6.27% |
| 2025-09-24 | $0.1476 | $0.1201 | $0.0275 | 57,895,978.0 | -9.67% |
| 2025-09-23 | $0.1836 | $0.1415 | $0.0421 | 91,165,613.0 | -10.39% |
| 2025-09-22 | $0.1936 | $0.151 | $0.0426 | 156,792,472.0 | +15.93% |
| 2025-09-19 | $0.225 | $0.12 | $0.105 | 513,105,529.0 | -9.75% |
| 2025-09-18 | $0.179 | $0.0828 | $0.0962 | 789,349,535.0 | +98.02% |
| 2025-09-17 | $0.086 | $0.0735 | $0.0125 | 67,582,754.0 | -1.22% |
| 2025-09-16 | $0.1019 | $0.0737 | $0.0282 | 473,079,678.0 | +22.82% |
| 2025-09-15 | $0.069 | $0.0607 | $0.0083 | 78,151,461.0 | +18.93% |
Adaptimmune Therapeutics Plc Adr Stock (ADAP) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Adaptimmune Therapeutics Plc Adr nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni ADAP. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Adaptimmune Therapeutics Plc Adr fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Adaptimmune Therapeutics Plc Adr Storia dei prezzi delle azioni (ADAP) 2025
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-10 | $0.275 | $0.117 | $0.158 | 1,088,880,519.0 | +38.54% |
| 2025-09 | $0.225 | $0.0403 | $0.1847 | 2,690,131,617.0 | +120.71% |
| 2025-08 | $0.12 | $0.052 | $0.068 | 1,713,114,763.0 | -26.65% |
| 2025-07 | $0.3578 | $0.0756 | $0.2822 | 260,350,806.0 | -66.50% |
| 2025-06 | $0.31 | $0.2258 | $0.0842 | 13,659,392.0 | -18.05% |
| 2025-05 | $0.3264 | $0.246 | $0.0804 | 32,554,787.0 | +5.71% |
| 2025-04 | $0.3301 | $0.1951 | $0.135 | 34,610,571.0 | +40.46% |
| 2025-03 | $0.561 | $0.197 | $0.364 | 49,104,357.0 | -63.52% |
| 2025-02 | $0.6214 | $0.51 | $0.1114 | 17,251,751.0 | -8.47% |
| 2025-01 | $0.685 | $0.5438 | $0.1412 | 22,412,481.0 | +9.52% |
Adaptimmune Therapeutics Plc Adr Storia dei prezzi delle azioni (ADAP) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-12 | $0.74 | $0.5473 | $0.1927 | 54,560,650.0 | -23.13% |
| 2024-11 | $0.86 | $0.571 | $0.289 | 46,185,770.0 | -0.68% |
| 2024-10 | $0.9637 | $0.6702 | $0.2935 | 26,712,853.0 | -23.65% |
| 2024-09 | $1.32 | $0.8713 | $0.4487 | 20,308,435.0 | -25.17% |
| 2024-08 | $1.36 | $0.9432 | $0.4168 | 50,510,473.0 | -4.51% |
| 2024-07 | $1.48 | $0.9799 | $0.5001 | 41,241,422.0 | +36.42% |
| 2024-06 | $1.15 | $0.825 | $0.325 | 31,241,882.0 | -13.73% |
| 2024-05 | $1.34 | $1.00 | $0.34 | 35,754,535.0 | -5.04% |
| 2024-04 | $1.55 | $0.8721 | $0.6779 | 27,914,226.0 | -24.68% |
| 2024-03 | $2.05 | $1.24 | $0.81 | 39,426,998.0 | +0.64% |
| 2024-02 | $1.79 | $0.921 | $0.869 | 37,359,770.0 | +63.54% |
| 2024-01 | $1.04 | $0.6517 | $0.3883 | 37,928,589.0 | +21.06% |
Adaptimmune Therapeutics Plc Adr Storia dei prezzi delle azioni (ADAP) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2023-12 | $0.84 | $0.43 | $0.41 | 16,534,021.0 | +58.60% |
| 2023-11 | $0.60 | $0.42 | $0.18 | 8,590,156.0 | -7.53% |
| 2023-10 | $0.7995 | $0.53 | $0.2695 | 9,237,859.0 | -30.68% |
| 2023-09 | $0.85 | $0.6801 | $0.1699 | 8,602,813.0 | -0.03% |
| 2023-08 | $0.95 | $0.77 | $0.18 | 10,037,228.0 | -17.19% |
| 2023-07 | $1.09 | $0.8675 | $0.2225 | 13,777,924.0 | +1.85% |
| 2023-06 | $1.14 | $0.8815 | $0.2585 | 27,116,731.0 | -9.31% |
| 2023-05 | $1.47 | $1.00 | $0.465 | 16,699,017.0 | -28.17% |
| 2023-04 | $1.51 | $1.01 | $0.505 | 15,905,899.0 | +30.28% |
| 2023-03 | $1.79 | $1.02 | $0.77 | 22,761,811.0 | -38.42% |
| 2023-02 | $1.90 | $1.51 | $0.39 | 3,760,776.0 | -5.35% |
| 2023-01 | $2.35 | $1.58 | $0.77 | 8,164,800.0 | +28.08% |
1.11%
Apri su Yahoo
|
Apri su Google
|
Aperto in Finviz
|
Apri in MarketWatch
|
Aperto a EDGAR
|
Aperto su Reuters
Capitalizzazione:
|
Volume (24 ore):