Stockscreener 앱 받기
0.2319
3.25%
-0.0078
시간 외 거래:
.24
0.0081
+3.49%
Adaptimmune Therapeutics Plc Adr 주식 (ADAP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07-01 | $0.2486 | $0.2306 | $0.018 | 493,901.0 | -3.25% |
| 2025-06-30 | $0.2471 | $0.2371 | $0.0101 | 557,249.0 | -2.16% |
| 2025-06-27 | $0.25 | $0.23 | $0.02 | 936,666.0 | +1.16% |
| 2025-06-26 | $0.25 | $0.2258 | $0.0242 | 1,284,715.0 | -4.27% |
| 2025-06-25 | $0.2565 | $0.2401 | $0.0164 | 462,125.0 | -0.32% |
| 2025-06-24 | $0.2559 | $0.2424 | $0.0135 | 542,127.0 | +4.70% |
| 2025-06-23 | $0.2618 | $0.2401 | $0.0217 | 618,667.0 | -4.19% |
| 2025-06-20 | $0.2677 | $0.253 | $0.0147 | 647,228.0 | -1.17% |
| 2025-06-18 | $0.27 | $0.2535 | $0.0165 | 504,324.0 | -0.12% |
| 2025-06-17 | $0.265 | $0.252 | $0.013 | 465,058.0 | +0.83% |
| 2025-06-16 | $0.2632 | $0.2424 | $0.0208 | 806,947.0 | +4.91% |
| 2025-06-13 | $0.26 | $0.24 | $0.02 | 564,894.0 | -1.46% |
| 2025-06-12 | $0.2737 | $0.2451 | $0.0286 | 1,743,011.0 | -9.66% |
| 2025-06-11 | $0.2818 | $0.2701 | $0.0117 | 429,714.0 | -1.84% |
| 2025-06-10 | $0.2846 | $0.27 | $0.0146 | 705,295.0 | -1.56% |
| 2025-06-09 | $0.3028 | $0.2765 | $0.0263 | 658,443.0 | -0.46% |
| 2025-06-06 | $0.31 | $0.27 | $0.04 | 873,101.0 | -1.01% |
| 2025-06-05 | $0.2929 | $0.2712 | $0.0217 | 396,316.0 | +0.25% |
| 2025-06-04 | $0.29 | $0.2818 | $0.0082 | 371,013.0 | -1.25% |
| 2025-06-03 | $0.291 | $0.2775 | $0.0135 | 458,082.0 | +1.37% |
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 |
|---|---|---|---|---|---|
| 2025-07 | $0.2486 | $0.2306 | $0.018 | 493,901.0 | +0.00% |
| 2025-06 | $0.31 | $0.2258 | $0.0842 | 14,153,293.0 | -20.72% |
| 2025-05 | $0.3264 | $0.246 | $0.0804 | 32,554,787.0 | +5.71% |
| 2025-04 | $0.3301 | $0.1951 | $0.135 | 34,610,571.0 | +40.46% |
| 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% |
0.39%
0.42%
자본화:
|
볼륨(24시간):