Premium
Adaptimmune Therapeutics PLC (ADAP)
NASDAQ
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738193700 | 0.5825 | -0.0075 | -1.27 | 0.6 | 0.6 | 0.5719999 | 321238 |
| 1738107300 | 0.59 | 0.011 | 1.90 | 0.579 | 0.6 | 0.5612 | 676410 |
| 1738020900 | 0.579 | -0.0129 | -2.18 | 0.59 | 0.6074 | 0.5699999 | 431194 |
| 1737761700 | 0.5919 | 0.0172 | 2.99 | 0.5798 | 0.6098 | 0.5587 | 747068 |
| 1737675300 | 0.5747 | 0 | 0.00 | 0.5747 | 0.5747 | 0.5747 | 0 |
| 1737588900 | 0.5747 | 0.0047001 | 0.82 | 0.58 | 0.5806 | 0.54765 | 687056 |
| 1737502500 | 0.5699999 | -0.0099 | -1.71 | 0.5689999 | 0.5786 | 0.547255 | 1427411 |
| 1737156900 | 0.5799 | -0.0101 | -1.71 | 0.5899 | 0.59 | 0.5688 | 621339 |
| 1737070500 | 0.59 | -0.0172 | -2.83 | 0.593 | 0.5987 | 0.5701 | 727510 |
| 1736984100 | 0.6072 | 0.0173 | 2.93 | 0.58 | 0.6191 | 0.552 | 2026881 |
| 1736897700 | 0.5899 | -0.0054 | -0.91 | 0.649 | 0.649 | 0.576 | 1018969 |
| 1736811300 | 0.5953 | -0.0247 | -3.98 | 0.6151 | 0.63 | 0.5753 | 1607781 |
| 1736552100 | 0.62 | 0.0001 | 0.02 | 0.6018 | 0.6264999 | 0.575 | 1792965 |
| 1736379300 | 0.6199 | -0.0344 | -5.26 | 0.6471 | 0.6471 | 0.59 | 1446636 |
| 1736292900 | 0.6543 | 0.0043 | 0.66 | 0.6501 | 0.67 | 0.6 | 2115214 |
| 1736206500 | 0.65 | 0.0009 | 0.14 | 0.6601 | 0.685 | 0.645 | 1007430 |
| 1735947300 | 0.6491 | 0.0256 | 4.11 | 0.6341 | 0.675 | 0.6243 | 2781609 |
| 1735860900 | 0.6235 | 0.0848 | 15.74 | 0.5499 | 0.6615 | 0.5486 | 2344832 |
| 1735688100 | 0.5387 | -0.0153 | -2.76 | 0.5501 | 0.5619 | 0.5316 | 3231400 |
| 1735601700 | 0.554 | -0.036 | -6.10 | 0.58 | 0.585599 | 0.554 | 3795423 |
| 1735342500 | 0.59 | 0.0223 | 3.93 | 0.56 | 0.6078 | 0.5571 | 4740420 |
| 1735256100 | 0.5677 | -0.0111 | -1.92 | 0.575 | 0.5878 | 0.5473 | 4660256 |
| 1735077840 | 0.5788 | -0.0092 | -1.56 | 0.581 | 0.59 | 0.5750999 | 1198355 |
| 1734996900 | 0.588 | -0.0169 | -2.79 | 0.5864 | 0.605 | 0.5792 | 2443305 |
| 1734737700 | 0.6049 | 0.0049 | 0.82 | 0.6 | 0.605 | 0.5864 | 3097863 |
| 1734651300 | 0.6 | -0.006 | -0.99 | 0.61 | 0.62 | 0.5836 | 2332279 |
| 1734564900 | 0.606 | 0.0066 | 1.10 | 0.6 | 0.6329 | 0.59 | 3265477 |
| 1734478500 | 0.5994 | 0.008 | 1.35 | 0.5798 | 0.6133 | 0.5701 | 2616766 |
| 1734392100 | 0.5914 | 0.0113001 | 1.95 | 0.58 | 0.6048 | 0.5719999 | 2596410 |
| 1734132900 | 0.5800999 | -0.0514 | -8.14 | 0.6119 | 0.6153999 | 0.5511 | 2924992 |
| 1734046500 | 0.6314999 | -0.0035 | -0.55 | 0.6288 | 0.6464 | 0.6091 | 2045753 |
| 1733960100 | 0.635 | 0.0121 | 1.94 | 0.62085 | 0.6499 | 0.6116 | 1254904 |
| 1733873700 | 0.6229 | -0.0032 | -0.51 | 0.645 | 0.6471 | 0.61 | 5350680 |
| 1733787300 | 0.6261 | -0.032 | -4.86 | 0.65 | 0.67 | 0.6102 | 2006613 |
| 1733528100 | 0.6581 | -0.0161 | -2.39 | 0.665 | 0.6818999 | 0.6401 | 1551898 |
| 1733441700 | 0.6742 | -0.0258 | -3.69 | 0.731783 | 0.73445 | 0.6524 | 1983249 |
| 1733355300 | 0.7 | 0.0016 | 0.23 | 0.6967 | 0.7025 | 0.656 | 2548512 |
| 1733268900 | 0.6984 | -0.0248 | -3.43 | 0.7266 | 0.7337 | 0.68 | 660124 |
| 1733182500 | 0.7232 | 0.0025 | 0.35 | 0.7207 | 0.74 | 0.7005 | 3154212 |
| 1732917840 | 0.7207 | -0.0043 | -0.59 | 0.7299 | 0.7393999 | 0.7151 | 213255 |
| 1732750500 | 0.725 | 0.045 | 6.62 | 0.6889999 | 0.7309 | 0.6814 | 3310243 |
| 1732664100 | 0.68 | -0.0171 | -2.45 | 0.7012 | 0.705 | 0.675 | 349819 |
| 1732577700 | 0.6971 | 0.0355 | 5.37 | 0.6748 | 0.7088 | 0.6616 | 1427123 |
| 1732318500 | 0.6616 | 0.025 | 3.93 | 0.63 | 0.6647999 | 0.6 | 1323980 |
| 1732232100 | 0.6366 | -0.0281 | -4.23 | 0.6645 | 0.68 | 0.6309 | 761241 |
| 1732145700 | 0.6647 | -0.0101 | -1.50 | 0.685 | 0.705 | 0.6401 | 4147948 |
| 1732059300 | 0.6748 | 0.0798 | 13.41 | 0.6 | 0.6818999 | 0.5709999 | 5449820 |
| 1731972900 | 0.595 | 0.0084 | 1.43 | 0.595 | 0.6393 | 0.58 | 1745663 |
| 1731713700 | 0.5866 | -0.0046 | -0.78 | 0.6082999 | 0.6133999 | 0.58 | 5116030 |
| 1731627300 | 0.5911999 | -0.1794 | -23.28 | 0.8 | 0.8066 | 0.5833 | 14475672 |
| 1731540900 | 0.7705999 | -0.0231 | -2.91 | 0.8239 | 0.8334 | 0.75 | 1539305 |
| 1731454500 | 0.7937 | -0.0304 | -3.69 | 0.8199999 | 0.8209999 | 0.7631 | 547847 |
| 1731368100 | 0.8241 | 0.0272 | 3.41 | 0.81 | 0.8334 | 0.776 | 741064 |
| 1731108900 | 0.7969 | 0.02 | 2.57 | 0.777 | 0.7998 | 0.7501 | 686165 |
| 1731022500 | 0.7769 | -0.0506 | -6.11 | 0.8199999 | 0.8332 | 0.7715 | 721595 |
| 1730936100 | 0.8275 | -0.0025 | -0.30 | 0.83 | 0.86 | 0.7942 | 647532 |
| 1730849700 | 0.83 | 0.0025 | 0.30 | 0.8003 | 0.83 | 0.792 | 441434 |
| 1730763300 | 0.8275 | 0.0277 | 3.46 | 0.8 | 0.8552 | 0.78 | 1234116 |
| 1730500500 | 0.7998 | 0.0742 | 10.23 | 0.74 | 0.8199 | 0.74 | 1101481 |
| 1730414100 | 0.7256 | 0.0288 | 4.13 | 0.71657 | 0.75 | 0.69885 | 1226293 |
| 1730327700 | 0.6968 | -0.0077 | -1.09 | 0.7 | 0.7183 | 0.6702 | 2756582 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
