Stockscreener 앱 받기
0.0775
6.63%
-0.0055
시장 영업 전:
.08
0.0025
+3.23%
Adaptimmune Therapeutics Plc Adr 주식 (ADAP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-08 | $0.083 | $0.0745 | $0.0085 | 25,776,440.0 | -6.63% |
| 2025-08-07 | $0.0875 | $0.079 | $0.0085 | 55,975,000.0 | +3.36% |
| 2025-08-06 | $0.0907 | $0.078 | $0.0127 | 33,582,701.0 | -15.56% |
| 2025-08-05 | $0.12 | $0.091 | $0.029 | 425,561,604.0 | +19.92% |
| 2025-08-04 | $0.083 | $0.071 | $0.012 | 62,987,763.0 | -0.75% |
| 2025-08-01 | $0.0892 | $0.078 | $0.0112 | 82,920,812.0 | -0.50% |
| 2025-07-31 | $0.0964 | $0.0756 | $0.0208 | 29,569,427.0 | -19.38% |
| 2025-07-30 | $0.1138 | $0.0983 | $0.0155 | 40,745,219.0 | -5.05% |
| 2025-07-29 | $0.12 | $0.0997 | $0.0203 | 51,111,720.0 | +4.90% |
| 2025-07-28 | $0.1515 | $0.0975 | $0.054 | 126,511,510.0 | -71.17% |
| 2025-07-25 | $0.3539 | $0.33 | $0.0239 | 1,101,269.0 | +4.39% |
| 2025-07-24 | $0.3578 | $0.2979 | $0.0599 | 3,611,958.0 | +14.59% |
| 2025-07-23 | $0.2925 | $0.2862 | $0.0063 | 431,225.0 | +6.19% |
| 2025-07-22 | $0.2799 | $0.2651 | $0.0148 | 646,376.0 | -1.23% |
| 2025-07-21 | $0.2838 | $0.27 | $0.0138 | 819,143.0 | -1.07% |
| 2025-07-18 | $0.2865 | $0.2683 | $0.0182 | 607,681.0 | +1.08% |
| 2025-07-17 | $0.2795 | $0.2721 | $0.0074 | 280,140.0 | +2.41% |
| 2025-07-16 | $0.2824 | $0.2662 | $0.0162 | 243,567.0 | -1.10% |
| 2025-07-15 | $0.2865 | $0.2703 | $0.0162 | 386,996.0 | -2.85% |
| 2025-07-14 | $0.2828 | $0.262 | $0.0208 | 562,667.0 | +4.62% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $0.12 | $0.071 | $0.049 | 712,580,760.0 | -3.49% |
| 2025-07 | $0.3578 | $0.0756 | $0.2822 | 260,350,806.0 | -66.50% |
| 2025-06 | $0.31 | $0.2258 | $0.0842 | 13,659,392.0 | -18.05% |
| 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% |
0.24%
3.39%
자본화:
|
볼륨(24시간):