Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Stuttgart - Delayed Quote EUR

Adaptimmune Therapeutics PLC (473A.SG)

0.2440
+0.0040
+(1.67%)
At close: May 2 at 9:26:33 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 2, 20250.23400.24400.23400.24400.2440-
Apr 30, 20250.22200.24000.22200.24000.2400-
Apr 29, 20250.23600.24000.23400.23400.2340-
Apr 28, 20250.22400.22400.22400.22400.2240-
Apr 25, 20250.22800.23000.22600.22800.2280-
Apr 24, 20250.22000.23200.22000.23200.2320-
Apr 23, 20250.22600.23000.22600.22600.2260-
Apr 22, 20250.20200.22000.20200.22000.2200-
Apr 17, 20250.20600.20800.20600.20800.2080-
Apr 16, 20250.21000.21000.19900.19900.1990-
Apr 15, 20250.19800.21600.19800.21600.2160-
Apr 14, 20250.18900.19900.18900.19900.1990-
Apr 11, 20250.18500.19300.18500.19300.1930-
Apr 10, 20250.20400.20400.20400.20400.2040-
Apr 9, 20250.19600.20800.19600.20800.2080-
Apr 8, 20250.23000.23000.20200.20200.2020-
Apr 7, 20250.22000.22000.22000.22000.2200-
Apr 4, 20250.29000.29000.23200.23200.2320-
Apr 3, 20250.26800.29200.24800.28800.2880-
Apr 2, 20250.22400.27600.22400.27600.2760-
Apr 1, 20250.17800.21200.17800.21000.2100-
Mar 31, 20250.18300.18300.18100.18100.1810-
Mar 28, 20250.20600.20600.20600.20600.2060-
Mar 27, 20250.21200.22200.21200.22200.222038
Mar 26, 20250.22400.22400.21800.21800.2180860
Mar 25, 20250.25400.25400.25400.25400.2540-
Mar 24, 20250.25200.25200.25200.25200.2520-
Mar 21, 20250.25600.25600.25600.25600.2560-
Mar 20, 20250.41200.41200.41200.41200.4120-
Mar 19, 20250.42800.42800.42800.42800.4280-
Mar 18, 20250.41200.41200.41200.41200.4120-
Mar 17, 20250.41200.41200.41200.41200.4120-
Mar 14, 20250.41200.41200.40000.41200.4120-
Mar 13, 20250.41200.41600.40400.40400.4040-
Mar 12, 20250.39800.42200.39800.41600.4160-
Mar 11, 20250.40600.40600.40400.40600.4060-
Mar 10, 20250.43800.43800.40400.40400.4040-
Mar 7, 20250.44200.44200.44200.44200.4420-
Mar 6, 20250.45800.45800.43400.45200.4520-
Mar 5, 20250.44800.46400.44800.46400.4640-
Mar 4, 20250.47600.47600.45200.45200.4520-
Mar 3, 20250.51000.51000.48200.48200.4820-
Feb 28, 20250.52500.52500.52500.52500.5250-
Feb 27, 20250.55000.55000.52500.52500.52501,740
Feb 26, 20250.53000.53500.53000.53500.5350-
Feb 25, 20250.51500.51500.51500.51500.5150-
Feb 24, 20250.52500.52500.52000.52000.5200-
Feb 21, 20250.54000.54000.52500.52500.5250-
Feb 20, 20250.54000.54000.52500.53000.5300-
Feb 19, 20250.54500.54500.53500.53500.5350-
Feb 18, 20250.54500.55000.54500.55000.5500-
Feb 17, 20250.54000.54000.54000.54000.5400-
Feb 14, 20250.54000.54000.54000.54000.5400-
Feb 13, 20250.54500.54500.53000.54500.5450-
Feb 12, 20250.54500.54500.54500.54500.5450-
Feb 11, 20250.57000.57000.53500.53500.5350-
Feb 10, 20250.59000.59000.57000.57000.5700-
Feb 7, 20250.57500.57500.55000.57000.5700-
Feb 6, 20250.55500.57500.55000.57500.5750-
Feb 5, 20250.54000.55500.54000.55000.5500-
Feb 4, 20250.56000.56000.54500.55500.5550-
Feb 3, 20250.55500.56500.55500.55500.5550-
Jan 31, 20250.57500.57500.54500.54500.5450-
Jan 30, 20250.55000.56000.54500.56000.5600-
Jan 29, 20250.55500.55500.55000.55000.5500-
Jan 28, 20250.54000.54500.54000.54500.5450-
Jan 27, 20250.55000.55000.53500.53500.5350-
Jan 24, 20250.54000.54000.54000.54000.5400-
Jan 23, 20250.54000.54000.51500.54000.5400-
Jan 22, 20250.53500.53500.52500.52500.5250-
Jan 21, 20250.55000.55000.52500.53500.5350-
Jan 20, 20250.55000.55000.54500.54500.5450-
Jan 17, 20250.56000.56000.55000.55000.5500-
Jan 16, 20250.58000.58000.54500.56000.5600-
Jan 15, 20250.56000.57000.54500.57000.5700-
Jan 14, 20250.57000.57000.55000.55500.5550-
Jan 13, 20250.59500.59500.56500.56500.5650-
Jan 10, 20250.58500.58500.55500.55500.5550-
Jan 9, 20250.59000.59000.59000.59000.5900-
Jan 8, 20250.62000.62000.62000.62000.6200-
Jan 7, 20250.63500.63500.63500.63500.6350-
Jan 6, 20250.61500.61500.61500.61500.6150-
Jan 3, 20250.59500.62000.59500.62000.6200-
Jan 2, 20250.51000.60000.51000.60000.6000-
Dec 30, 20240.55000.55000.55000.55000.5500-
Dec 27, 20240.53500.53500.53500.53500.5350-
Dec 23, 20240.57000.57000.55500.55500.5550-
Dec 20, 20240.56500.56500.56500.56500.5650-
Dec 19, 20240.57000.57000.57000.57000.5700-
Dec 18, 20240.56000.56000.56000.56000.5600-
Dec 17, 20240.55000.56000.55000.56000.56008,250
Dec 16, 20240.54000.55500.54000.55500.5550-
Dec 13, 20240.59000.59000.54500.54500.5450-
Dec 12, 20240.59000.59500.58500.59500.5950-
Dec 11, 20240.58000.60000.58000.59500.5950-
Dec 10, 20240.58000.62000.57500.58000.58002,222
Dec 9, 20240.61000.61500.57500.60500.6050393
Dec 6, 20240.62500.62500.61500.61500.6150-
Dec 5, 20240.65000.66000.61000.61000.6100907
Dec 4, 20240.65000.65000.62000.62000.6200-
Dec 3, 20240.69000.69000.64000.64000.6400-
Dec 2, 20240.67500.68000.67000.68000.6800-
Nov 29, 20240.67500.68000.67500.68000.6800-
Nov 28, 20240.67500.67500.67500.67500.6750-
Nov 27, 20240.63500.66500.63500.66500.6650-
Nov 26, 20240.65000.65000.64000.64000.6400-
Nov 25, 20240.62000.65500.62000.65500.6550-
Nov 22, 20240.60500.62500.58000.62500.6250-
Nov 21, 20240.61500.64500.60500.60500.6050951
Nov 20, 20240.64500.66500.62000.62000.620015,617
Nov 19, 20240.55000.62000.55000.62000.6200-
Nov 18, 20240.54500.58000.54500.58000.5800-
Nov 15, 20240.55500.56000.53500.55000.55006,200
Nov 14, 20240.69500.69500.55500.57500.5750-
Nov 13, 20240.73000.73000.70000.70000.7000-
Nov 12, 20240.75500.75500.73500.73500.7350-
Nov 11, 20240.73000.75500.73000.75500.7550-
Nov 8, 20240.70500.72500.69500.72500.7250-
Nov 7, 20240.75500.76000.72000.72000.72001,000
Nov 6, 20240.77000.77500.74500.75000.7500-
Nov 5, 20240.74500.74500.72000.74500.7450-
Nov 4, 20240.72000.74500.72000.74000.7400-
Nov 1, 20240.66000.71500.66000.71500.7150-
Oct 31, 20240.63500.65000.63500.65000.6500-
Oct 30, 20240.63500.63500.63500.63500.6350-
Oct 29, 20240.67000.67000.64000.64000.6400-
Oct 28, 20240.67000.67500.67000.67500.6750-
Oct 25, 20240.68000.69500.67000.67000.6700-
Oct 24, 20240.72500.72500.68000.68000.6800-
Oct 23, 20240.73000.73500.72500.72500.7250-
Oct 22, 20240.74500.74500.73500.73500.7350-
Oct 21, 20240.77500.77500.74500.74500.7450-
Oct 18, 20240.77500.77500.77500.77500.7750-
Oct 17, 20240.78500.78500.78000.78000.7800-
Oct 16, 20240.79000.79000.78500.78500.7850-
Oct 15, 20240.79000.82000.79000.82000.8200-
Oct 14, 20240.79000.79500.78000.79500.7950-
Oct 11, 20240.78500.80000.78500.78500.7850-
Oct 10, 20240.80000.80000.78500.79000.7900-
Oct 9, 20240.81000.81000.78500.81000.81002,000
Oct 8, 20240.81000.83500.81000.81500.8150-
Oct 7, 20240.85000.85000.81500.81500.8150-
Oct 4, 20240.79500.85000.79500.83500.8350-
Oct 3, 20240.78500.80000.78500.80000.8000-
Oct 2, 20240.81000.81000.78500.78500.7850-
Oct 1, 20240.83500.83500.81000.81500.8150-
Sep 30, 20240.85500.85500.82500.82500.8250-
Sep 27, 20240.82000.88000.82000.85500.8550-
Sep 26, 20240.81000.82000.81000.82000.8200-
Sep 25, 20240.84500.84500.81000.81000.8100-
Sep 24, 20240.82500.85500.82500.85500.8550-
Sep 23, 20240.87500.91500.82000.83000.83006,000
Sep 20, 20240.88500.89000.88000.88000.8800-
Sep 19, 20240.92000.92000.89000.89000.8900-
Sep 18, 20240.92500.92500.91500.91500.9150-
Sep 17, 20240.92500.93000.92000.92000.9200-
Sep 16, 20240.95500.95500.93500.93500.9350-
Sep 13, 20240.97001.02000.97000.99500.9950-
Sep 12, 20240.96500.97000.96000.97000.9700-
Sep 11, 20240.97000.97500.95000.95000.9500-
Sep 10, 20240.98000.98000.95500.97000.9700-
Sep 9, 20240.96501.02000.96500.99000.9900-
Sep 6, 20240.97500.97500.96500.96500.9650-
Sep 5, 20241.03001.04000.99000.99000.9900-
Sep 4, 20241.07001.07001.05001.05001.0500-
Sep 3, 20241.12001.13001.08001.08001.0800-
Sep 2, 20241.12001.12001.12001.12001.1200-
Aug 30, 20241.12001.12001.09001.09001.0900-
Aug 29, 20241.08001.14001.08001.12001.1200-
Aug 28, 20241.09001.11001.06001.07001.0700-
Aug 27, 20241.17001.17001.08001.08001.0800800
Aug 26, 20241.06001.16001.06001.16001.1600-
Aug 23, 20241.03001.06001.03001.06001.0600-
Aug 22, 20241.04001.07001.04001.05001.0500-
Aug 21, 20240.93501.03000.93501.03001.0300-
Aug 20, 20240.99000.99000.96500.96500.9650-
Aug 19, 20240.93000.93000.93000.93000.9300-
Aug 16, 20240.97001.01000.94000.94000.94002,000
Aug 15, 20240.92500.96500.92500.96500.9650-
Aug 14, 20240.93500.93500.90000.93000.9300-
Aug 13, 20240.97500.97500.95500.95500.9550-
Aug 12, 20240.89501.05000.89500.97500.97507,000
Aug 9, 20240.89500.89500.89500.89500.8950-
Aug 8, 20240.90000.92000.89500.92000.92003,000
Aug 7, 20240.90500.94500.90000.94000.94005,000
Aug 6, 20240.91000.91000.87000.91000.9100-
Aug 5, 20241.06001.10000.89000.89000.89008,147
Aug 2, 20241.16001.16000.98501.06001.06003,200
Aug 1, 20241.21001.21001.18001.18001.1800-
Jul 31, 20241.20001.20001.19001.19001.1900-
Jul 30, 20241.24001.28001.22001.22001.220020,000
Jul 29, 20241.28001.28001.23001.25001.2500-
Jul 26, 20241.18001.18001.18001.18001.1800-
Jul 25, 20241.11001.18001.11001.18001.1800-
Jul 24, 20241.11001.14001.11001.14001.1400-
Jul 23, 20241.09001.13001.09001.12001.1200-
Jul 22, 20241.05001.09001.05001.09001.0900-
Jul 19, 20241.06001.06001.05001.05001.0500-
Jul 18, 20241.13001.13001.07001.08001.0800-
Jul 17, 20241.14001.16001.12001.13001.1300-
Jul 16, 20241.12001.16001.12001.14001.1400-
Jul 15, 20241.15001.17001.12001.14001.1400-
Jul 12, 20241.12001.18001.12001.18001.1800-
Jul 11, 20241.08001.11001.07001.11001.1100-
Jul 10, 20241.09001.09001.07001.07001.0700-
Jul 9, 20241.05001.05001.05001.05001.0500-
Jul 8, 20241.10001.10001.06001.06001.0600-
Jul 5, 20240.95500.95500.95500.95500.9550-
Jul 4, 20240.94500.94500.94500.94500.9450-
Jul 3, 20240.95500.95500.94500.94500.9450-
Jul 2, 20240.95500.95500.95500.95500.9550-
Jul 1, 20240.88500.95000.88500.95000.9500-
Jun 28, 20240.93500.93500.93500.93500.9350-
Jun 27, 20240.77500.77500.77500.77500.7750-
Jun 26, 20240.80500.80500.77500.77500.7750-
Jun 25, 20240.79000.80000.79000.79500.7950-
Jun 24, 20240.79500.82000.79500.82000.8200-
Jun 21, 20240.78000.81000.78000.81000.8100-
Jun 20, 20240.79000.79000.79000.79000.7900-
Jun 19, 20240.79000.79000.79000.79000.7900-
Jun 18, 20240.86000.86000.81000.81000.81002,395
Jun 17, 20240.91000.91500.88000.88000.8800-
Jun 14, 20240.93000.93000.91500.91500.9150-
Jun 13, 20240.91500.94000.91500.94000.9400-
Jun 12, 20240.93000.96000.93000.96000.9600-
Jun 11, 20240.91000.95000.91000.95000.95001,000
Jun 10, 20240.91000.93000.91000.93000.9300-
Jun 7, 20240.91000.91000.91000.91000.9100-
Jun 6, 20240.94000.98500.92000.92000.92005,000
Jun 5, 20240.88500.88500.88500.88500.8850-
Jun 4, 20240.94500.94500.94500.94500.9450-
Jun 3, 20240.99500.99500.99000.99000.9900250
May 31, 20241.03001.20001.03001.20001.20001,000
May 30, 20240.89000.90500.89000.90500.9050300
May 29, 20240.91500.91500.91000.91000.9100-
May 28, 20240.96500.96500.92500.92500.9250-
May 27, 20240.93000.93500.93000.93000.9300-
May 24, 20240.92500.95000.92500.95000.9500-
May 23, 20240.95500.95500.92500.92500.9250-
May 22, 20240.95500.96000.95500.96000.9600-
May 21, 20240.97500.98000.97000.97000.9700-
May 20, 20240.98500.98500.96000.96000.9600-
May 17, 20241.07001.08000.99500.99500.99503,000
May 16, 20241.10001.10001.07001.07001.0700-
May 15, 20241.03001.11001.03001.11001.1100-
May 14, 20241.05001.06001.03001.03001.0300-
May 13, 20241.01001.08001.01001.04001.0400-
May 10, 20241.03001.03001.03001.03001.0300-
May 9, 20241.02001.02001.02001.02001.0200-
May 8, 20241.01001.01000.99500.99500.9950-
May 7, 20241.03001.03001.03001.03001.0300-
May 6, 20241.10001.10001.05001.05001.0500-
May 3, 20241.08001.10001.07001.08001.0800-
May 2, 20241.09001.11001.09001.10001.1000-

Related Tickers

7SS.MU Brii Biosciences Ltd
0.2220
+2.78%
 
41X.MU Ardelyx Inc
3.6740
-23.41%
 
IMR.F AC Immune SA
1.3940
-1.27%
 
MDG1.DE Medigene AG
0.1335
-27.64%
 
ACET Adicet Bio, Inc.
0.6700
+6.60%
 
NKTX Nkarta, Inc.
2.0900
+1.95%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.