0.2319
price down icon3.25%   -0.0078
after-market 시간 외 거래: .24 0.0081 +3.49%
loading

Adaptimmune Therapeutics Plc Adr 주식 (ADAP) 가격 이력

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

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

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

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%
$20.74
price up icon 0.39%
$35.88
price down icon 0.42%
$21.20
price down icon 0.38%
$97.62
price down icon 3.00%
$107.51
price up icon 0.98%
biotechnology ONC
$245.16
price up icon 1.28%
자본화:     |  볼륨(24시간):