Stockscreener 앱 받기
0.2647
0.41%
-0.0019
Adaptimmune Therapeutics Plc Adr 주식 (ADAP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-25 | $0.284 | $0.2608 | $0.0232 | 416,101.0 | -0.71% |
| 2025-04-24 | $0.2717 | $0.2598 | $0.0119 | 432,065.0 | +2.46% |
| 2025-04-23 | $0.2977 | $0.2597 | $0.038 | 693,788.0 | -0.80% |
| 2025-04-22 | $0.2686 | $0.2401 | $0.0285 | 1,029,540.0 | +8.30% |
| 2025-04-21 | $0.2499 | $0.2394 | $0.0105 | 488,344.0 | +1.68% |
| 2025-04-17 | $0.2461 | $0.2354 | $0.0107 | 301,042.0 | -0.75% |
| 2025-04-16 | $0.2565 | $0.2278 | $0.0287 | 2,934,274.0 | -3.81% |
| 2025-04-15 | $0.2509 | $0.2302 | $0.0207 | 993,965.0 | +6.67% |
| 2025-04-14 | $0.2365 | $0.215 | $0.0215 | 593,246.0 | +5.22% |
| 2025-04-11 | $0.2408 | $0.2035 | $0.0373 | 1,538,516.0 | +3.40% |
| 2025-04-10 | $0.2384 | $0.2107 | $0.0277 | 602,643.0 | -7.84% |
| 2025-04-09 | $0.2399 | $0.2183 | $0.0216 | 1,425,371.0 | +3.41% |
| 2025-04-08 | $0.3085 | $0.22 | $0.0885 | 1,714,729.0 | -12.01% |
| 2025-04-07 | $0.2791 | $0.25 | $0.0291 | 1,211,557.0 | -0.66% |
| 2025-04-04 | $0.32 | $0.25 | $0.07 | 2,011,925.0 | -20.31% |
| 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% |
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 | 32,928,094.0 | +34.37% |
| 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% |
0.63%
자본화:
|
볼륨(24시간):