Stockscreener 앱 받기
0.3239
6.20%
0.0189
시간 외 거래:
.31
-0.0139
-4.29%
Adaptimmune Therapeutics Plc Adr 주식 (ADAP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-03 | $0.3301 | $0.2666 | $0.0635 | 3,905,788.0 | +6.20% |
| 2025-04-02 | $0.3224 | $0.2449 | $0.0775 | 6,747,774.0 | +22.00% |
| 2025-04-01 | $0.2535 | $0.1951 | $0.0584 | 5,887,426.0 | +26.90% |
| 2025-03-31 | $0.2117 | $0.197 | $0.0147 | 2,891,461.0 | -4.37% |
| 2025-03-28 | $0.2371 | $0.2026 | $0.0345 | 2,960,905.0 | -6.36% |
| 2025-03-27 | $0.24 | $0.2196 | $0.0205 | 1,874,018.0 | -4.37% |
| 2025-03-26 | $0.2578 | $0.2231 | $0.0347 | 3,154,354.0 | -7.98% |
| 2025-03-25 | $0.291 | $0.246 | $0.045 | 3,080,095.0 | -9.68% |
| 2025-03-24 | $0.31 | $0.2741 | $0.0359 | 2,890,666.0 | -4.81% |
| 2025-03-21 | $0.31 | $0.2798 | $0.0302 | 5,005,927.0 | +3.86% |
| 2025-03-20 | $0.433 | $0.2614 | $0.1716 | 13,937,178.0 | -37.65% |
| 2025-03-19 | $0.47 | $0.4421 | $0.0279 | 568,590.0 | -1.32% |
| 2025-03-18 | $0.4655 | $0.445 | $0.0205 | 502,645.0 | -0.35% |
| 2025-03-17 | $0.4738 | $0.4465 | $0.0273 | 1,360,404.0 | +1.42% |
| 2025-03-14 | $0.47 | $0.4404 | $0.0296 | 784,090.0 | +0.49% |
| 2025-03-13 | $0.4732 | $0.44 | $0.0332 | 1,084,935.0 | -2.95% |
| 2025-03-12 | $0.4787 | $0.443 | $0.0357 | 814,633.0 | +3.29% |
| 2025-03-11 | $0.47 | $0.4351 | $0.0349 | 2,237,990.0 | -0.69% |
| 2025-03-10 | $0.489 | $0.4457 | $0.0433 | 2,316,235.0 | -6.23% |
| 2025-03-07 | $0.52 | $0.475 | $0.045 | 436,190.0 | -2.04% |
| 2025-03-06 | $0.52 | $0.475 | $0.045 | 750,009.0 | -3.26% |
| 2025-03-05 | $0.5226 | $0.48 | $0.0426 | 732,804.0 | +4.65% |
| 2025-03-04 | $0.50 | $0.4839 | $0.0161 | 332,265.0 | -5.23% |
Adaptimmune Therapeutics Plc Adr 주식 (ADAP) 연도별 가격 이력
이 심층 분석에서는 Adaptimmune Therapeutics Plc Adr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ADAP 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Adaptimmune Therapeutics Plc Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Adaptimmune Therapeutics Plc Adr 주식 (ADAP) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04 | $0.3301 | $0.1951 | $0.135 | 20,446,776.0 | +64.42% |
| 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 주식 (ADAP) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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 주식 (ADAP) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
1.23%
1.63%
자본화:
|
볼륨(24시간):