Berlin - Delayed Quote EUR

Adaptimmune Therapeutics PLC (473A.BE)

0.2400
-0.0020
(-0.83%)
At close: May 30 at 5:20:06 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 30, 20250.24000.24400.23400.24000.2400-
May 29, 20250.24400.24600.24200.24200.2420-
May 28, 20250.24600.25600.24200.25000.2500-
May 27, 20250.24800.25600.24800.25600.2560-
May 26, 20250.24600.24800.24600.24800.2480-
May 23, 20250.24200.25000.23200.23200.2320-
May 22, 20250.24200.24600.24200.24600.2460-
May 21, 20250.25200.25800.25200.25400.2540-
May 20, 20250.25800.27600.25800.26200.2620-
May 19, 20250.24600.25400.24200.25400.2540-
May 16, 20250.23600.24200.23000.24200.2420-
May 15, 20250.24000.24400.23000.23400.2340-
May 14, 20250.22000.25000.20000.25000.2500-
May 13, 20250.29800.29800.24800.24800.2480-
May 12, 20250.26200.28400.26200.26400.2640-
May 9, 20250.26600.27000.26600.27000.2700-
May 8, 20250.26600.27400.26600.26600.2660-
May 7, 20250.26400.26600.26400.26400.2640-
May 6, 20250.26600.27400.25600.26400.2640-
May 5, 20250.25000.26200.25000.26200.2620-
May 2, 20250.24200.24800.23800.24600.2460-
Apr 30, 20250.23000.23400.23000.23400.2340-
Apr 29, 20250.24200.25200.24200.24200.2420-
Apr 28, 20250.23200.24000.23200.24000.2400-
Apr 25, 20250.23600.24200.23200.23200.2320-
Apr 24, 20250.22800.23600.22600.23600.2360-
Apr 23, 20250.23200.25200.23200.25200.2520-
Apr 22, 20250.21000.22000.21000.22000.2200-
Apr 17, 20250.21200.21200.20800.21000.2100-
Apr 16, 20250.21800.22000.21200.21200.2120-
Apr 15, 20250.20400.21800.20400.21800.2180-
Apr 14, 20250.19500.20000.19300.20000.2000-
Apr 11, 20250.19300.20400.18600.18600.1860-
Apr 10, 20250.21200.22200.19900.19900.1990-
Apr 9, 20250.20000.20600.19800.19800.1980-
Apr 8, 20250.23800.25400.20600.20600.2060-
Apr 7, 20250.22400.25200.22400.25200.2520-
Apr 4, 20250.30000.31600.26200.26200.2620-
Apr 3, 20250.27200.27200.24800.24800.2480-
Apr 2, 20250.23200.26400.22600.26400.2640-
Apr 1, 20250.18200.20200.18200.20200.2020-
Mar 31, 20250.19000.19300.18600.18600.1860-
Mar 28, 20250.21000.21800.20000.20000.2000-
Mar 27, 20250.21600.21800.21200.21400.2140-
Mar 26, 20250.23000.23200.21400.21400.2140-
Mar 25, 20250.25800.28000.23200.23800.2380-
Mar 24, 20250.27000.28600.26000.26000.2600-
Mar 21, 20250.27400.28200.27400.28200.2820-
Mar 20, 20250.42000.44400.30400.30400.3040-
Mar 19, 20250.44000.44000.41800.41800.4180-
Mar 18, 20250.41800.42000.41800.42000.4200-
Mar 17, 20250.41800.42000.41400.42000.4200-
Mar 14, 20250.41800.42000.41600.41600.4160-
Mar 13, 20250.42400.43400.42400.42800.4280-
Mar 12, 20250.40800.43400.40800.43400.4340-
Mar 11, 20250.41600.41600.40200.41400.4140-
Mar 10, 20250.45200.45200.42600.43400.4340-
Mar 7, 20250.45200.45800.44600.44600.4460-
Mar 6, 20250.46800.48200.44600.44600.4460-
Mar 5, 20250.45600.46800.45400.46800.4680-
Mar 4, 20250.48800.48800.45600.45600.4560-
Mar 3, 20250.52000.54500.49800.49800.4980-
Feb 28, 20250.53000.53000.52000.53000.5300-
Feb 27, 20250.56000.57500.55000.57500.5750-
Feb 26, 20250.54000.54000.54000.54000.5400-
Feb 25, 20250.52500.53000.50500.50500.5050-
Feb 24, 20250.53000.53500.52000.52000.5200-
Feb 21, 20250.55000.55500.53500.53500.5350-
Feb 20, 20250.55000.55000.53000.53000.5300-
Feb 19, 20250.55500.57000.55000.55000.5500-
Feb 18, 20250.56000.57500.55500.57500.5750-
Feb 17, 20250.55000.57500.55000.56000.5600-
Feb 14, 20250.55000.56000.53500.55500.5550-
Feb 13, 20250.55500.55500.54000.54000.5400-
Feb 12, 20250.55500.55500.54500.54500.5450-
Feb 11, 20250.58000.58000.55500.55500.5550-
Feb 10, 20250.60000.60000.57000.57000.5700-
Feb 7, 20250.58500.59000.57000.57000.5700-
Feb 6, 20250.56500.57000.56500.56500.5650-
Feb 5, 20250.55000.56500.53500.56500.5650-
Feb 4, 20250.57000.58500.56500.56500.5650-
Feb 3, 20250.56500.57500.55000.57500.5750-
Jan 31, 20250.58500.60000.57500.57500.5750-
Jan 30, 20250.56000.56500.55500.55500.5550-
Jan 29, 20250.56500.56500.55000.55000.5500-
Jan 28, 20250.55000.55500.54500.54500.5450-
Jan 27, 20250.56000.57000.54000.56500.5650-
Jan 24, 20250.55000.56500.54500.56500.5650-
Jan 23, 20250.55000.55500.53000.53000.5300-
Jan 22, 20250.54500.55000.53500.53500.5350-
Jan 21, 20250.56000.56000.53000.53000.5300-
Jan 20, 20250.56000.56000.56000.56000.5600-
Jan 17, 20250.57000.57000.56500.56500.5650-
Jan 16, 20250.59000.59500.56500.56500.5650-
Jan 15, 20250.57000.58000.54500.55000.5500-
Jan 14, 20250.58000.60500.56500.56500.5650-
Jan 13, 20250.60500.64500.57000.59000.5900-
Jan 10, 20250.59500.60500.58500.58500.5850-
Jan 9, 20250.59000.59000.59000.59000.5900-
Jan 8, 20250.63000.63500.58500.58500.5850-
Jan 7, 20250.63500.65000.62500.62500.6250-
Jan 6, 20250.63000.65500.62000.63000.6300-
Jan 3, 20250.60500.66000.60500.61500.6150-
Jan 2, 20250.52000.61500.52000.61500.6150-
Dec 30, 20240.56000.57500.56000.57500.5750-
Dec 27, 20240.54500.57500.54500.55000.5500-
Dec 23, 20240.58000.58000.56500.56500.5650-
Dec 20, 20240.57500.59500.57500.57500.5750-
Dec 19, 20240.58000.58500.57000.57500.5750-
Dec 18, 20240.57000.58500.56500.58500.5850-
Dec 17, 20240.56000.57000.55500.56500.5650-
Dec 16, 20240.55000.56500.54500.56000.5600-
Dec 13, 20240.60000.60000.54500.54500.5450-
Dec 12, 20240.60000.60000.59000.60000.6000-
Dec 11, 20240.59000.59500.59000.59000.5900-
Dec 10, 20240.59000.61500.59000.59000.5900-
Dec 9, 20240.62000.63000.58500.58500.5850-
Dec 6, 20240.63500.63500.62500.63500.6350-
Dec 5, 20240.66500.68000.63500.63500.6350-
Dec 4, 20240.66500.66500.64000.64000.6400-
Dec 3, 20240.70500.70500.68000.68000.6800-
Dec 2, 20240.69000.71500.68500.70000.7000-
Nov 29, 20240.68500.71500.68500.69000.6900-
Nov 28, 20240.69000.69000.68500.69000.6900-
Nov 27, 20240.64500.67500.64500.67000.6700-
Nov 26, 20240.66500.66500.65000.65500.6550-
Nov 25, 20240.63500.65500.63000.65500.6550-
Nov 22, 20240.61000.61000.58500.58500.5850-
Nov 21, 20240.63000.65500.61500.61500.6150-
Nov 20, 20240.66000.66000.62000.66000.6600-
Nov 19, 20240.57000.60500.55000.60500.6050-
Nov 18, 20240.55500.59500.55500.58000.5800-
Nov 15, 20240.54500.57500.52500.56000.5600-
Nov 14, 20240.74500.79500.59000.61500.6150-
Nov 13, 20240.74500.77000.74000.74000.7400-
Nov 12, 20240.77000.78000.74000.74000.7400-
Nov 11, 20240.74500.77000.71000.77000.7700-
Nov 8, 20240.72000.72000.71000.71500.7150-
Nov 7, 20240.77000.77000.74500.74500.7450-
Nov 6, 20240.78500.78500.76500.77000.7700-
Nov 5, 20240.76000.76500.73000.73000.7300-
Nov 4, 20240.73500.78000.72500.78000.7800-
Nov 1, 20240.67000.74000.67000.74000.7400-
Oct 31, 20240.64500.66500.64500.65500.6550-
Oct 30, 20240.65500.65500.62000.64000.6400-
Oct 29, 20240.68000.71000.67500.67500.6750-
Oct 28, 20240.68000.70000.68000.69500.6950-
Oct 25, 20240.77000.77000.70500.70500.7050-
Oct 24, 20240.73000.74000.71000.71000.7100-
Oct 23, 20240.74500.76500.74500.74500.7450-
Oct 22, 20240.76000.85500.75000.75500.7550-
Oct 21, 20240.78500.79000.77000.77000.7700-
Oct 18, 20240.78500.79000.78500.79000.7900-
Oct 17, 20240.80000.80500.79000.79500.7950-
Oct 16, 20240.80500.81000.80000.81000.8100-
Oct 15, 20240.80500.83000.80500.81000.8100-
Oct 14, 20240.80500.83000.78500.78500.7850-
Oct 11, 20240.80000.82000.80000.80500.8050-
Oct 10, 20240.81500.82000.80500.80500.8050-
Oct 9, 20240.82500.83000.80500.80500.8050-
Oct 8, 20240.82500.85000.81500.85000.8500-
Oct 7, 20240.86500.87000.83500.83500.8350-
Oct 4, 20240.81000.87000.81000.87000.8700-
Oct 3, 20240.79500.80500.79000.80500.8050-
Oct 2, 20240.83000.84500.80000.81500.8150-
Oct 1, 20240.85000.85500.83000.83500.8350-
Sep 30, 20240.87500.90500.84500.84500.8450-
Sep 27, 20240.83500.90000.83000.88000.8800-
Sep 26, 20240.82500.84000.82000.83000.8300-
Sep 25, 20240.86500.87000.82000.82000.8200-
Sep 24, 20240.84000.87000.81500.87000.8700-
Sep 23, 20240.89500.92000.82500.85500.8550-
Sep 20, 20240.90500.91500.89000.90000.9000-
Sep 19, 20240.94000.95000.91000.91000.9100-
Sep 18, 20240.94500.95500.92500.93500.9350-
Sep 17, 20240.94500.97500.94000.95000.9500-
Sep 16, 20240.95500.97500.95000.95500.9550-
Sep 13, 20240.99001.03000.99000.99500.9950-
Sep 12, 20240.98001.00000.98000.99000.9900-
Sep 11, 20240.98500.99000.98500.99000.9900-
Sep 10, 20241.00001.00000.98000.98000.9800-
Sep 9, 20240.98501.03000.98501.00001.0000-
Sep 6, 20240.99501.01000.98500.98500.9850-
Sep 5, 20241.05001.06001.01001.01001.0100-
Sep 4, 20241.09001.09001.04001.07001.0700-
Sep 3, 20241.14001.16001.12001.12001.1200-
Sep 2, 20241.14001.14001.14001.14001.1400-
Aug 30, 20241.14001.17001.12001.14001.1400-
Aug 29, 20241.10001.15001.09001.15001.1500-
Aug 28, 20241.11001.13001.07001.07001.0700-
Aug 27, 20241.19001.19001.10001.10001.1000-
Aug 26, 20241.08001.15001.08001.15001.1500-
Aug 23, 20241.05001.09001.05001.07001.0700-
Aug 22, 20241.06001.11001.05001.07001.0700-
Aug 21, 20240.95501.05000.95501.05001.0500-
Aug 20, 20241.01001.01000.95000.95000.9500-
Aug 19, 20240.95001.04000.95000.98500.9850-
Aug 16, 20240.99000.99500.96000.97500.9750-
Aug 15, 20240.94500.98500.94500.98500.9850-
Aug 14, 20240.95500.97500.93500.94000.9400-
Aug 13, 20240.99501.03000.96000.96000.9600-
Aug 12, 20241.01001.07000.99000.99000.9900-
Aug 9, 20240.91500.94500.90000.90000.9000-
Aug 8, 20240.92000.92500.88000.91000.9100-
Aug 7, 20240.92500.95500.91500.92000.9200-
Aug 6, 20240.93000.94000.89500.93000.9300-
Aug 5, 20241.08001.08000.89500.89500.8950-
Aug 2, 20241.09001.09001.04001.07001.0700-
Aug 1, 20241.22001.24001.19001.19001.1900-
Jul 31, 20241.22001.24001.17001.24001.2400-
Jul 30, 20241.26001.34001.24001.24001.2400-
Jul 29, 20241.28001.30001.24001.24001.2400-
Jul 26, 20241.20001.27001.20001.27001.2700-
Jul 25, 20241.13001.19001.12001.18001.1800-
Jul 24, 20241.13001.17001.13001.15001.1500-
Jul 23, 20241.11001.16001.11001.14001.1400-
Jul 22, 20241.07001.14001.07001.11001.1100-
Jul 19, 20241.08001.10001.06001.09001.0900-
Jul 18, 20241.15001.15001.09001.10001.1000-
Jul 17, 20241.16001.19001.12001.14001.1400-
Jul 16, 20241.14001.17001.07001.16001.1600-
Jul 15, 20241.17001.19001.14001.16001.1600-
Jul 12, 20241.14001.19001.11001.19001.1900-
Jul 11, 20241.10001.15001.09001.09001.0900-
Jul 10, 20241.11001.11001.09001.10001.1000-
Jul 9, 20241.07001.10001.05001.09001.0900-
Jul 8, 20241.12001.15001.05001.05001.0500-
Jul 5, 20240.97001.07000.94501.07001.0700-
Jul 4, 20240.96500.97500.96500.97000.9700-
Jul 3, 20240.97500.97500.95000.97000.9700-
Jul 2, 20240.97501.00000.96500.96500.9650-
Jul 1, 20240.90500.97500.90500.97500.9750-
Jun 28, 20240.94500.95000.91000.91000.9100-
Jun 27, 20240.78500.92000.78500.92000.9200-
Jun 26, 20240.81500.82000.79000.79000.7900-
Jun 25, 20240.82000.88000.80500.81000.8100-
Jun 24, 20240.83000.83500.81000.82500.8250-
Jun 21, 20240.81000.84000.81000.82000.8200-
Jun 20, 20240.81500.83000.80500.83000.8300-
Jun 19, 20240.81500.81500.81500.81500.8150-
Jun 18, 20240.89500.91000.80500.82500.8250-
Jun 17, 20240.94000.96500.88500.88500.8850-
Jun 14, 20240.97000.99500.94000.95500.9550-
Jun 13, 20240.94000.96500.93000.96500.9650-
Jun 12, 20240.96500.97500.94500.96500.9650-
Jun 11, 20240.95000.97500.94500.97500.9750-
Jun 10, 20240.92500.96000.92500.95000.9500-
Jun 7, 20240.95000.96500.93000.96000.9600-
Jun 6, 20240.90500.97000.90500.95500.9550-
Jun 5, 20240.91500.99500.91500.97000.9700-
Jun 4, 20240.97500.97500.92000.92500.9250-
Jun 3, 20241.02001.06000.97500.97500.9750-
May 31, 20241.18001.23000.97001.04001.0400-
May 30, 20240.92500.96000.92500.94000.9400-

Related Tickers

9LB.DU Legend Biotech Corp
24.80
-1.59%
 
9LB.BE Legend Biotech Corp
25.40
0.00%
 
6A3A.F Autolus Therapeutics plc
1.5200
+4.11%
 
LEGN Legend Biotech Corporation
28.95
-0.07%
 
ALLO Allogene Therapeutics, Inc.
1.1700
-0.85%
 
CRBU Caribou Biosciences, Inc.
1.0600
-8.62%