ADAP stock price (quote)

$1.14 -6.56% Thursday, 5th Dec 2019

Close price at the end of the last trading day (Thursday, 5th Dec 2019) of the ADAP stock was $1.14. This is 6.56% less than the trading day before Wednesday, 4th Dec 2019.

During the day the stock fluctuated 13.89% from a day low at $1.08 to a day high of $1.23.

Quick summary:

  • 30 day high of the ADAP stock price was $1.29 and low was $0.71.
  • 90 day high was $2.25 and low was $0.71.
  • 52 week high for Adaptimmune Therapeutics plc - $6.31 and low - $0.71.
Thursday December 05, 2019 Change -6.56% Price $1.14
Your prediction: Prediction: Request
VOLUME
Buy
TREND
Sell
MV LONG
Buy

MV SHORT
Buy

PIVOT
Sell

MACD
Buy

Historical Adaptimmune Therapeutics plc prices

Date Open High Low Close Volume
2019-12-05 $1.23 $1.23 $1.08 $1.14 518218
2019-12-04 $1.26 $1.29 $1.17 $1.22 477181
2019-12-03 $1.29 $1.29 $1.17 $1.26 604731
2019-12-02 $1.16 $1.21 $1.04 $1.19 640040
2019-11-29 $0.97 $1.17 $0.96 $1.17 339131
2019-11-27 $0.91 $0.96 $0.86 $0.96 132410
2019-11-26 $0.87 $0.92 $0.85 $0.90 220361
2019-11-25 $0.84 $0.97 $0.84 $0.88 579940
2019-11-22 $0.83 $0.88 $0.79 $0.84 222711
2019-11-21 $0.89 $0.94 $0.81 $0.82 327958
2019-11-20 $0.80 $0.91 $0.75 $0.87 592068
2019-11-19 $0.74 $0.82 $0.74 $0.81 421654
2019-11-18 $0.76 $0.80 $0.73 $0.76 207694
2019-11-15 $0.82 $0.85 $0.71 $0.73 340783
2019-11-14 $0.85 $0.90 $0.78 $0.80 398377
2019-11-13 $0.86 $0.91 $0.80 $0.85 140335
2019-11-12 $0.85 $0.92 $0.82 $0.86 457966
2019-11-11 $0.90 $0.95 $0.80 $0.82 386103
2019-11-08 $0.90 $0.97 $0.85 $0.88 266224
2019-11-07 $0.92 $0.97 $0.89 $0.90 213907
2019-11-06 $0.95 $1.04 $0.90 $0.92 557799
2019-11-05 $1.17 $1.17 $1.08 $1.10 406592
2019-11-04 $1.00 $1.10 $0.98 $1.10 452567
2019-11-01 $0.88 $0.97 $0.88 $0.96 291112
2019-10-31 $0.88 $0.94 $0.86 $0.88 257229
2019-10-30 $0.89 $0.90 $0.86 $0.88 245660
2019-10-29 $0.88 $0.90 $0.87 $0.89 148377
2019-10-28 $0.90 $0.90 $0.87 $0.90 139541
2019-10-25 $0.89 $0.90 $0.83 $0.89 356158
2019-10-24 $1.00 $1.00 $0.86 $0.89 317841
2019-10-23 $1.00 $1.01 $0.98 $0.99 107835
2019-10-22 $0.99 $1.01 $0.98 $1.00 180273
2019-10-21 $0.99 $1.02 $0.97 $0.99 155962
2019-10-18 $1.07 $1.10 $0.95 $0.97 1076963
2019-10-17 $1.02 $1.07 $0.97 $1.00 255765
2019-10-16 $1.03 $1.05 $0.98 $1.00 202466
2019-10-15 $1.04 $1.09 $1.00 $1.02 264268
2019-10-14 $1.06 $1.11 $1.02 $1.02 261822
2019-10-11 $1.09 $1.17 $1.06 $1.06 1095932
2019-10-10 $1.06 $1.13 $1.02 $1.08 395800
2019-10-09 $1.05 $1.14 $1.01 $1.08 358711
2019-10-08 $1.06 $1.12 $0.96 $1.01 1264633
2019-10-07 $1.24 $1.25 $1.07 $1.10 504147
2019-10-04 $1.26 $1.30 $1.20 $1.22 211462
2019-10-03 $1.37 $1.40 $1.28 $1.28 237798
2019-10-02 $1.40 $1.45 $1.32 $1.40 150936
2019-10-01 $1.53 $1.60 $1.40 $1.43 274469
2019-09-30 $1.50 $1.57 $1.45 $1.51 206554
2019-09-27 $1.57 $1.70 $1.42 $1.47 429083
2019-09-26 $1.67 $1.72 $1.56 $1.56 468806
Exchange: NASDAQ | NYSE | XLON | AMS | TSX | BRU

Golden Star Signal

This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.

This signal is rare and, in most cases, gives substantial returns. From 8.000 stocks usually only a few will trigger a Golden Star Signal per day!

Get access to Golden Star list now!

Proudly made at

ROCKIT