Today ADAP ranks #3849 as SELL CANDIDATE.
VOLUME
Buy
TREND
Sell
MV LONG
Sell
MV SHORT
Sell
PIVOT
Buy
MACD
Buy
ADAP stock price (quote)
Monday, 25th Mar 2019
Close price at the end of the last trading day (Monday, 25th Mar 2019) of the ADAP stock was $3.75. This is 3.31% more than the trading day before Friday, 22nd Mar 2019.
During day the stock fluctuated 8.45% from a day low at $3.55 to a day high of $3.85.
30 day high of the ADAP stock price was $5.15 and low was $3.55.
90 day high was $6.31 and low was $3.55.
52 week high for the Adaptimmune Therapeutics plc - $14.63 and low - $3.55.
Historical Adaptimmune Therapeutics plc prices
| Date | Open | High | Low | Close | Volume |
| 2019-03-25 | $3.61 | $3.85 | $3.55 | $3.75 | 249809 |
| 2019-03-22 | $3.83 | $3.83 | $3.60 | $3.63 | 235807 |
| 2019-03-21 | $3.84 | $3.89 | $3.74 | $3.83 | 256256 |
| 2019-03-20 | $3.83 | $3.91 | $3.76 | $3.89 | 288504 |
| 2019-03-19 | $3.91 | $3.94 | $3.82 | $3.84 | 149609 |
| 2019-03-18 | $3.96 | $4.14 | $3.87 | $3.88 | 206547 |
| 2019-03-15 | $3.94 | $4.08 | $3.86 | $3.97 | 252122 |
| 2019-03-14 | $3.94 | $4.04 | $3.83 | $3.93 | 327091 |
| 2019-03-13 | $4.06 | $4.13 | $3.90 | $3.93 | 151103 |
| 2019-03-12 | $3.91 | $4.10 | $3.88 | $4.03 | 165480 |
| 2019-03-11 | $3.80 | $3.91 | $3.79 | $3.90 | 224962 |
| 2019-03-08 | $4.07 | $4.20 | $3.70 | $3.72 | 502771 |
| 2019-03-07 | $4.07 | $4.20 | $3.91 | $4.13 | 388714 |
| 2019-03-06 | $4.38 | $4.39 | $4.00 | $4.01 | 319330 |
| 2019-03-05 | $4.30 | $4.59 | $4.14 | $4.39 | 489622 |
| 2019-03-04 | $4.60 | $4.61 | $4.24 | $4.27 | 431031 |
| 2019-03-01 | $4.42 | $4.68 | $4.35 | $4.57 | 228098 |
| 2019-02-28 | $4.70 | $4.74 | $4.33 | $4.39 | 470350 |
| 2019-02-27 | $4.90 | $5.15 | $4.54 | $4.64 | 283294 |
| 2019-02-26 | $4.81 | $5.06 | $4.75 | $4.86 | 186455 |
| 2019-02-25 | $4.65 | $4.94 | $4.48 | $4.81 | 376807 |
| 2019-02-22 | $4.64 | $4.82 | $4.48 | $4.57 | 310889 |
| 2019-02-21 | $4.71 | $4.71 | $4.55 | $4.66 | 186768 |
| 2019-02-20 | $4.72 | $4.79 | $4.63 | $4.71 | 189372 |
| 2019-02-19 | $4.92 | $4.97 | $4.68 | $4.71 | 176458 |
| 2019-02-15 | $4.84 | $4.96 | $4.65 | $4.94 | 223935 |
| 2019-02-14 | $4.82 | $4.98 | $4.75 | $4.84 | 241058 |
| 2019-02-13 | $5.37 | $5.43 | $4.80 | $4.82 | 329143 |
| 2019-02-12 | $5.17 | $5.37 | $5.09 | $5.33 | 214654 |
| 2019-02-11 | $5.05 | $5.18 | $4.92 | $5.15 | 165582 |
| 2019-02-08 | $4.64 | $5.00 | $4.54 | $4.99 | 351451 |
| 2019-02-07 | $4.82 | $4.89 | $4.53 | $4.65 | 282611 |
| 2019-02-06 | $4.71 | $4.95 | $4.60 | $4.87 | 193289 |
| 2019-02-05 | $4.89 | $4.95 | $4.65 | $4.68 | 209970 |
| 2019-02-04 | $5.11 | $5.24 | $4.85 | $4.86 | 202878 |
| 2019-02-01 | $4.90 | $5.29 | $4.83 | $5.06 | 253206 |
| 2019-01-31 | $4.68 | $5.00 | $4.68 | $4.87 | 206778 |
| 2019-01-30 | $4.67 | $4.76 | $4.48 | $4.66 | 210394 |
| 2019-01-29 | $4.52 | $4.79 | $4.50 | $4.60 | 172148 |
| 2019-01-28 | $4.67 | $4.69 | $4.40 | $4.50 | 256002 |
| 2019-01-25 | $4.49 | $4.77 | $4.49 | $4.69 | 100260 |
| 2019-01-24 | $4.50 | $4.73 | $4.36 | $4.49 | 217779 |
| 2019-01-23 | $4.48 | $4.74 | $4.41 | $4.47 | 260290 |
| 2019-01-22 | $4.86 | $4.87 | $4.49 | $4.53 | 464795 |
| 2019-01-18 | $5.04 | $5.09 | $4.73 | $4.86 | 434215 |
| 2019-01-17 | $5.30 | $5.30 | $5.01 | $5.04 | 167984 |
| 2019-01-16 | $5.32 | $5.97 | $5.16 | $5.31 | 167966 |
| 2019-01-15 | $5.40 | $5.52 | $5.26 | $5.30 | 232980 |
| 2019-01-14 | $5.70 | $5.70 | $5.21 | $5.39 | 334771 |
| 2019-01-11 | $5.85 | $5.96 | $5.66 | $5.74 | 149337 |
