Marchés français ouverture 7 h 6 min

Adaptimmune Therapeutics plc (ADAP)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
1,0800-0,0600 (-5,26 %)
À la clôture : 04:00PM EDT
1,0800 0,00 (0,00 %)
Échanges après Bourse : 07:32PM EDT
Durée:
24 avr. 2023 - 24 avr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
24 avr. 20241,14001,15001,07001,08001,0800767 733
23 avr. 20241,04001,16001,00001,14001,14001 133 600
22 avr. 20240,99001,08000,94001,01001,0100694 200
19 avr. 20240,92001,10000,92000,97700,97701 475 800
18 avr. 20240,96800,98900,87200,89800,89803 345 600
17 avr. 20241,02001,04500,93000,98700,98701 222 200
16 avr. 20241,05001,06000,98001,03001,03001 224 100
15 avr. 20241,20001,21001,05001,05001,05001 324 300
12 avr. 20241,20001,28001,13001,16001,16003 076 100
11 avr. 20241,28001,34001,26001,29001,2900882 300
10 avr. 20241,33001,33001,25001,27001,27001 515 000
09 avr. 20241,36001,40501,35001,37001,3700718 200
08 avr. 20241,40001,41001,33001,36001,36001 025 100
05 avr. 20241,39001,42001,32001,37001,37001 205 100
04 avr. 20241,41001,45001,35001,35001,3500777 300
03 avr. 20241,40001,42001,35001,38001,38001 636 300
02 avr. 20241,46001,46001,36001,40001,40001 148 300
01 avr. 20241,55001,55001,45001,47001,47001 334 000
28 mars 20241,65001,65001,53001,58001,58001 068 500
27 mars 20241,55001,62501,47001,58001,58001 184 500
26 mars 20241,45001,57001,38001,52001,52001 195 000
25 mars 20241,46001,56001,42001,44001,44001 175 400
22 mars 20241,34001,49001,32401,44001,44001 666 900
21 mars 20241,29001,40001,29001,34001,34001 148 400
20 mars 20241,44001,44001,24001,33001,33003 079 000
19 mars 20241,45001,52001,38001,41001,41001 179 500
18 mars 20241,50001,51001,36001,47001,47001 093 100
15 mars 20241,47001,49001,42001,48001,4800633 200
14 mars 20241,55001,56001,41001,46001,46001 339 600
13 mars 20241,56001,70001,47001,59001,59001 398 500
12 mars 20241,54001,56001,42001,49001,49001 624 000
11 mars 20241,80001,80001,52001,54001,54002 095 300
08 mars 20241,79002,05001,72001,75001,750012 009 200
07 mars 20241,75001,85001,62001,74001,74002 526 800
06 mars 20241,59001,75001,49001,71001,71002 212 900
05 mars 20241,48001,53001,38001,46001,4600822 400
04 mars 20241,63001,63601,42001,48001,48001 121 300
01 mars 20241,56001,64001,55001,59001,5900923 800
29 févr. 20241,61001,61001,50001,57001,57001 557 800
28 févr. 20241,77001,77001,50001,61001,61001 711 700
27 févr. 20241,69001,79001,60301,71001,71002 221 200
26 févr. 20241,50001,65001,43001,64001,64001 663 900
23 févr. 20241,45001,50001,38001,48001,4800807 900
22 févr. 20241,53001,63801,38001,38001,38001 984 000
21 févr. 20241,23001,57001,23001,50001,50002 828 100
20 févr. 20241,18001,31501,18001,26001,26001 087 900
16 févr. 20241,25001,28001,18001,20001,2000786 600
15 févr. 20241,32001,32001,22001,25001,2500695 300
14 févr. 20241,25001,32001,20001,28001,2800759 200
13 févr. 20241,16001,29001,15001,19501,19501 061 100
12 févr. 20241,26001,28001,19001,21001,21001 088 800
09 févr. 20241,24001,33001,19001,25001,25001 487 500
08 févr. 20241,27001,27001,12001,15001,15001 581 000
07 févr. 20241,32001,42001,20001,24001,24002 146 600
06 févr. 20241,17001,38001,13001,33001,33003 011 000
05 févr. 20241,07001,20001,06501,17001,17003 132 900
02 févr. 20240,99501,06000,92101,04001,04002 338 000
01 févr. 20241,03001,10000,98001,00001,00005 506 700
31 janv. 20240,90001,04000,90000,96000,96004 661 700
30 janv. 20240,78000,87900,76200,87500,875020 089 300
29 janv. 20240,75100,80000,73000,79400,7940562 300
26 janv. 20240,75000,76100,72000,73000,7300296 000
25 janv. 20240,72000,75000,69100,73700,7370319 500
24 janv. 20240,76100,80000,71000,71500,7150346 700
23 janv. 20240,73000,78000,72000,76000,7600596 200
22 janv. 20240,70800,75000,70300,72600,7260355 500
19 janv. 20240,71500,77200,69000,70300,7030735 900
18 janv. 20240,72000,73000,67600,72300,7230485 000
17 janv. 20240,73000,75000,65200,72500,7250856 800
16 janv. 20240,79000,81000,71000,71000,7100829 900
12 janv. 20240,90000,90000,81300,82300,8230512 300
11 janv. 20240,90000,90000,77000,88000,8800669 300
10 janv. 20240,92000,92200,87000,90000,9000820 600
09 janv. 20240,92500,95900,90000,91600,9160608 100
08 janv. 20240,92300,93700,82100,93500,93501 331 200
05 janv. 20240,81000,93000,80000,88000,88001 514 300
04 janv. 20240,76000,84900,75000,81100,81101 395 900
03 janv. 20240,76000,76000,69000,72200,7220505 500
02 janv. 20240,81000,85000,73100,74600,7460807 200
29 déc. 20230,68900,84000,68900,79300,79301 286 300
28 déc. 20230,75900,75900,62000,69000,69001 351 100
27 déc. 20230,59000,72400,59000,71900,71901 660 500
26 déc. 20230,50400,62000,50000,58400,58401 493 900
22 déc. 20230,48000,50200,47200,50000,5000698 700
21 déc. 20230,44000,47300,43000,47300,4730759 000
20 déc. 20230,46000,49700,44000,44100,4410771 700
19 déc. 20230,44600,49700,43500,46000,46001 081 400
18 déc. 20230,45800,46000,43200,45000,45001 139 500
15 déc. 20230,48100,49900,45000,45000,45001 524 400
14 déc. 20230,49000,51500,48200,48800,4880548 800
13 déc. 20230,50000,51000,48200,50900,5090396 300
12 déc. 20230,50000,52800,49100,49500,4950341 000
11 déc. 20230,52200,53000,49500,50200,5020429 100
08 déc. 20230,53200,56100,53000,54500,5450263 600
07 déc. 20230,58000,58000,52500,57000,5700336 200
06 déc. 20230,56800,58900,55500,56200,5620769 100
05 déc. 20230,55700,60000,50000,56100,5610763 900
04 déc. 20230,53000,59800,49000,52900,5290618 400
01 déc. 20230,47100,54800,47000,54200,5420335 400
30 nov. 20230,49000,51600,47100,50000,5000221 700
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...