Stockscreener 앱 받기
0.6073
3.48%
0.0204
Adaptimmune Therapeutics Plc Adr 주식 (ADAP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-02-06 | $0.618 | $0.5801 | $0.0379 | 926,246.0 | +3.48% |
| 2025-02-05 | $0.599 | $0.569 | $0.03 | 410,468.0 | +2.60% |
| 2025-02-04 | $0.6011 | $0.57 | $0.0311 | 366,053.0 | -2.72% |
| 2025-02-03 | $0.60 | $0.57 | $0.03 | 1,288,649.0 | -0.34% |
| 2025-01-31 | $0.6098 | $0.5708 | $0.039 | 620,728.0 | -3.12% |
| 2025-01-30 | $0.6188 | $0.5702 | $0.0486 | 707,045.0 | +4.55% |
| 2025-01-29 | $0.60 | $0.572 | $0.028 | 318,166.0 | -1.27% |
| 2025-01-28 | $0.60 | $0.5612 | $0.0388 | 668,778.0 | +1.90% |
| 2025-01-27 | $0.6074 | $0.57 | $0.0374 | 433,947.0 | -2.18% |
| 2025-01-24 | $0.6098 | $0.5587 | $0.0511 | 746,243.0 | +2.56% |
| 2025-01-23 | $0.5798 | $0.5441 | $0.0357 | 895,588.0 | +0.42% |
| 2025-01-22 | $0.5806 | $0.5477 | $0.033 | 701,299.0 | +0.82% |
| 2025-01-21 | $0.5786 | $0.5473 | $0.0313 | 1,442,864.0 | -1.71% |
| 2025-01-17 | $0.59 | $0.5688 | $0.0212 | 621,319.0 | -1.71% |
| 2025-01-16 | $0.5987 | $0.5701 | $0.0286 | 727,308.0 | -2.83% |
| 2025-01-15 | $0.6191 | $0.552 | $0.0671 | 2,025,481.0 | +2.93% |
| 2025-01-14 | $0.649 | $0.576 | $0.073 | 1,016,902.0 | -0.91% |
| 2025-01-13 | $0.63 | $0.5753 | $0.0547 | 1,607,758.0 | -3.98% |
| 2025-01-10 | $0.6265 | $0.575 | $0.0515 | 1,798,888.0 | +0.02% |
| 2025-01-08 | $0.65 | $0.59 | $0.06 | 1,457,326.0 | -5.26% |
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 |
|---|---|---|---|---|---|
| 2025-02 | $0.618 | $0.569 | $0.049 | 3,917,662.0 | +2.93% |
| 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% |
0.82%
0.53%
자본화:
|
볼륨(24시간):