Stockscreener 앱 받기
0.6366
4.23%
-0.0281
시간 외 거래:
.63
-0.0066
-1.04%
Adaptimmune Therapeutics Plc Adr 주식 (ADAP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $0.6825 | $0.6309 | $0.0516 | 781,140.0 | -4.23% |
| 2024-11-20 | $0.705 | $0.6401 | $0.0649 | 4,158,824.0 | -1.50% |
| 2024-11-19 | $0.6819 | $0.571 | $0.1109 | 5,442,316.0 | +13.41% |
| 2024-11-18 | $0.6393 | $0.58 | $0.0593 | 1,792,745.0 | +1.43% |
| 2024-11-15 | $0.6134 | $0.58 | $0.0334 | 5,182,032.0 | -0.78% |
| 2024-11-14 | $0.81 | $0.5833 | $0.2267 | 14,504,160.0 | -23.28% |
| 2024-11-13 | $0.8334 | $0.75 | $0.0834 | 1,526,499.0 | -2.91% |
| 2024-11-12 | $0.8242 | $0.7631 | $0.0611 | 556,326.0 | -3.69% |
| 2024-11-11 | $0.8334 | $0.776 | $0.0574 | 739,975.0 | +3.41% |
| 2024-11-08 | $0.7998 | $0.7501 | $0.0497 | 687,497.0 | +2.57% |
| 2024-11-07 | $0.8332 | $0.7715 | $0.0617 | 725,242.0 | -6.11% |
| 2024-11-06 | $0.86 | $0.7942 | $0.0658 | 649,339.0 | -0.30% |
| 2024-11-05 | $0.83 | $0.792 | $0.038 | 444,295.0 | +0.30% |
| 2024-11-04 | $0.8552 | $0.78 | $0.0752 | 1,224,319.0 | +3.46% |
| 2024-11-01 | $0.8199 | $0.732 | $0.0879 | 1,086,418.0 | +10.23% |
| 2024-10-31 | $0.75 | $0.6989 | $0.0512 | 1,230,935.0 | +4.13% |
| 2024-10-30 | $0.7183 | $0.6702 | $0.0481 | 2,770,138.0 | -1.09% |
| 2024-10-29 | $0.751 | $0.6974 | $0.0536 | 818,235.0 | -4.44% |
| 2024-10-28 | $0.7701 | $0.7306 | $0.0395 | 1,339,493.0 | -0.04% |
| 2024-10-25 | $0.7887 | $0.7223 | $0.0664 | 1,699,149.0 | -1.67% |
| 2024-10-24 | $0.78 | $0.7418 | $0.0382 | 1,179,486.0 | -4.45% |
| 2024-10-23 | $0.846 | $0.7821 | $0.0639 | 736,981.0 | -3.10% |
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 |
|---|---|---|---|---|---|
| 2024-11 | $0.86 | $0.571 | $0.289 | 40,282,267.0 | -12.27% |
| 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% |
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% |
0.93%
3.55%
자본화:
|
볼륨(24시간):