FRA, 473A End of Day and Historical Stock Data []

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

FRA, 473A: Adaptimmune Therapeutics plc

22 Aug 2025

LAST: 0.0520	CHANGE: 0.01	OPEN: 0.0395	HIGH: 0.0520	ASK: 0.0000	VOLUME: 10K
LAST: 0.0520	CHG(%): 25.30	PREV: 0.0415	LOW: 0.0395	BID: 0.0000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
22 Aug 25	0.0395	0.0520	0.0395	0.0520	10K
21 Aug 25	0.0415	0.0415	0.0415	0.0415	78.5K
20 Aug 25	0.0430	0.0430	0.0430	0.0430	78.5K
19 Aug 25	0.0485	0.0485	0.0485	0.0485	78.5K
18 Aug 25	0.0410	0.0700	0.0410	0.0680	78.5K
15 Aug 25	0.0590	0.0590	0.0590	0.0590	8K
14 Aug 25	0.0640	0.0640	0.0640	0.0640	8K
13 Aug 25	0.0625	0.0625	0.0625	0.0625	8K
12 Aug 25	0.0690	0.0690	0.0690	0.0690	8K
11 Aug 25	0.0655	0.0730	0.0655	0.0730	8K

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICALS

MA5:	0.05
MA10:	0.06
MA20:	0.07
MA50:	0.16
MA100:	0.19
MA200:	0.35
STO9:	36.84
STO14:	17.36
RSI14:	41.91
WPR14:	-82.64
MTM14:	-0.05
ROC14:	-0.49
ATR:	0.01
Week High:	0.07
Week Low:	0.04
Month High:	0.29
Month Low:	0.04
Year High:	1.15
Year Low:	0.04
Volatility:	114.05