Stockscreener 앱 받기
0.6491
4.11%
0.0256
시간 외 거래:
.65
0.0009
+0.14%
Adaptimmune Therapeutics Plc Adr 주식 (ADAP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-01-03 | $0.675 | $0.62 | $0.055 | 1,080,021.0 | +4.11% |
| 2025-01-02 | $0.6615 | $0.5438 | $0.1177 | 2,359,389.0 | +15.74% |
| 2024-12-31 | $0.5619 | $0.5316 | $0.0303 | 3,230,623.0 | -2.76% |
| 2024-12-30 | $0.5882 | $0.554 | $0.0342 | 3,812,978.0 | -6.10% |
| 2024-12-27 | $0.6078 | $0.5571 | $0.0507 | 4,788,058.0 | +3.93% |
| 2024-12-26 | $0.5878 | $0.5473 | $0.0405 | 4,659,452.0 | -1.92% |
| 2024-12-24 | $0.59 | $0.5751 | $0.0149 | 1,198,355.0 | -1.56% |
| 2024-12-23 | $0.605 | $0.5792 | $0.0258 | 2,451,816.0 | -2.79% |
| 2024-12-20 | $0.605 | $0.5864 | $0.0186 | 3,096,779.0 | +0.82% |
| 2024-12-19 | $0.62 | $0.5836 | $0.0364 | 2,375,757.0 | -0.99% |
| 2024-12-18 | $0.6329 | $0.59 | $0.0429 | 3,269,464.0 | +1.10% |
| 2024-12-17 | $0.6133 | $0.5701 | $0.0432 | 2,620,631.0 | +1.35% |
| 2024-12-16 | $0.6048 | $0.572 | $0.0328 | 2,607,342.0 | +1.95% |
| 2024-12-13 | $0.6154 | $0.5511 | $0.0643 | 3,033,080.0 | -8.14% |
| 2024-12-12 | $0.6464 | $0.6091 | $0.0373 | 2,046,997.0 | -0.55% |
| 2024-12-11 | $0.6499 | $0.6102 | $0.0397 | 1,267,941.0 | +1.94% |
| 2024-12-10 | $0.6471 | $0.61 | $0.0371 | 5,352,172.0 | -0.51% |
| 2024-12-09 | $0.67 | $0.6102 | $0.0598 | 2,033,998.0 | -4.86% |
| 2024-12-06 | $0.6819 | $0.6401 | $0.0418 | 1,553,462.0 | -2.39% |
| 2024-12-05 | $0.735 | $0.6524 | $0.0826 | 2,006,570.0 | -3.69% |
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 |
|---|---|---|---|---|---|
| 2025-01 | $0.675 | $0.5438 | $0.1312 | 4,519,431.0 | +20.49% |
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% |
0.60%
2.24%
자본화:
|
볼륨(24시간):