Stockscreener 앱 받기
1.17
4.46%
+0.05
Adaptimmune Therapeutics Plc ADR 주식 (ADAP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-13 | $1.20 | $1.10 | $0.0953 | 429,149.0 | +4.46% |
| 2024-05-10 | $1.21 | $1.08 | $0.13 | 529,146.0 | -1.75% |
| 2024-05-09 | $1.22 | $1.12 | $0.10 | 993,479.0 | +0.00% |
| 2024-05-08 | $1.14 | $1.02 | $0.12 | 955,553.0 | +3.64% |
| 2024-05-07 | $1.15 | $1.06 | $0.09 | 1,035,001.0 | -4.35% |
| 2024-05-06 | $1.23 | $1.11 | $0.12 | 839,356.0 | -3.36% |
| 2024-05-03 | $1.24 | $1.17 | $0.07 | 849,844.0 | +0.00% |
| 2024-05-02 | $1.25 | $1.17 | $0.08 | 716,109.0 | -1.65% |
| 2024-05-01 | $1.25 | $1.16 | $0.09 | 911,440.0 | +1.68% |
| 2024-04-30 | $1.23 | $1.15 | $0.08 | 655,758.0 | +3.48% |
| 2024-04-29 | $1.20 | $1.07 | $0.13 | 1,147,053.0 | +6.98% |
| 2024-04-26 | $1.09 | $1.03 | $0.065 | 1,161,261.0 | +1.42% |
| 2024-04-25 | $1.10 | $1.04 | $0.0592 | 565,527.0 | -1.85% |
| 2024-04-24 | $1.15 | $1.07 | $0.08 | 777,793.0 | -5.26% |
| 2024-04-23 | $1.16 | $1.00 | $0.16 | 1,132,949.0 | +12.87% |
| 2024-04-22 | $1.08 | $0.94 | $0.14 | 694,232.0 | +3.41% |
| 2024-04-19 | $1.10 | $0.92 | $0.18 | 1,476,319.0 | +8.72% |
| 2024-04-18 | $0.9893 | $0.8721 | $0.1172 | 3,324,410.0 | -8.98% |
| 2024-04-17 | $1.04 | $0.9301 | $0.1149 | 1,222,025.0 | -4.17% |
| 2024-04-16 | $1.06 | $0.9801 | $0.0799 | 1,224,075.0 | -1.90% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05 | $1.25 | $1.02 | $0.23 | 7,688,226.0 | -1.68% |
| 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% |
Adaptimmune Therapeutics Plc ADR 주식 (ADAP) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $2.18 | $1.22 | $0.96 | 7,641,407.0 | -32.72% |
| 2022-11 | $2.65 | $1.41 | $1.24 | 12,391,971.0 | +52.82% |
| 2022-10 | $1.45 | $1.02 | $0.43 | 11,945,462.0 | +32.09% |
| 2022-09 | $2.12 | $1.01 | $1.11 | 8,250,220.0 | -45.71% |
| 2022-08 | $2.54 | $1.71 | $0.83 | 6,078,325.0 | +7.03% |
| 2022-07 | $1.94 | $1.60 | $0.34 | 4,766,801.0 | +8.82% |
| 2022-06 | $1.91 | $1.41 | $0.4992 | 10,597,580.0 | +18.06% |
| 2022-05 | $1.97 | $1.26 | $0.71 | 8,482,990.0 | -16.28% |
| 2022-04 | $2.34 | $1.65 | $0.69 | 16,312,535.0 | -16.50% |
| 2022-03 | $2.62 | $1.69 | $0.93 | 36,156,448.0 | -20.77% |
| 2022-02 | $3.31 | $2.42 | $0.895 | 11,074,756.0 | -10.96% |
| 2022-01 | $4.12 | $2.59 | $1.53 | 14,299,771.0 | -22.13% |
0.65%
0.65%
자본화:
|
볼륨(24시간):