VOLUME
Sell
TREND
Sell
MV LONG
Sell

MV SHORT
Buy

PIVOT
Buy

MACD
Sell

ADAP stock price (quote)

Monday, 19th Aug 2019

Quick summary:

  • 30 day high of the ADAP stock price was $3.84 and low was $1.44.
  • 90 day high was $4.14 and low was $1.44.
  • 52 week high for Adaptimmune Therapeutics plc - $14.54 and low - $1.44.

Historical Adaptimmune Therapeutics plc prices

Date Open High Low Close Volume
2019-08-19 $1.68 $1.80 $1.65 $1.75 186296
2019-08-16 $1.45 $1.78 $1.44 $1.63 322411
2019-08-15 $1.51 $1.61 $1.45 $1.46 331223
2019-08-14 $1.70 $1.72 $1.51 $1.52 358820
2019-08-13 $1.73 $1.77 $1.70 $1.75 237516
2019-08-12 $1.90 $1.96 $1.61 $1.71 536762
2019-08-09 $1.98 $2.00 $1.85 $1.94 340961
2019-08-08 $2.02 $2.10 $1.97 $1.98 384416
2019-08-07 $2.05 $2.05 $1.98 $2.03 328086
2019-08-06 $2.25 $2.32 $1.90 $2.11 775080
2019-08-05 $2.51 $2.56 $2.07 $2.20 822340
2019-08-02 $2.87 $2.87 $2.26 $2.51 1834681
2019-08-01 $3.49 $3.49 $2.85 $2.95 410032
2019-07-31 $3.26 $3.40 $3.21 $3.29 190685
2019-07-30 $3.13 $3.33 $3.04 $3.28 167212
2019-07-29 $3.18 $3.28 $3.07 $3.12 89621
2019-07-26 $3.01 $3.20 $2.94 $3.18 239323
2019-07-25 $3.32 $3.32 $3.00 $3.01 527444
2019-07-24 $3.49 $3.49 $3.30 $3.31 226143
2019-07-23 $3.73 $3.79 $3.45 $3.49 174863
2019-07-22 $3.31 $3.84 $3.20 $3.65 541363
2019-07-19 $3.45 $3.47 $3.24 $3.27 183338
2019-07-18 $3.39 $3.45 $3.35 $3.44 142102
2019-07-17 $3.46 $3.47 $3.33 $3.35 199702
2019-07-16 $3.47 $3.59 $3.44 $3.49 101971
2019-07-15 $3.50 $3.59 $3.38 $3.50 90958
2019-07-12 $3.48 $3.50 $3.38 $3.45 95627
2019-07-11 $3.54 $3.62 $3.38 $3.44 246130
2019-07-10 $3.64 $3.69 $3.42 $3.53 172043
2019-07-09 $3.53 $3.75 $3.48 $3.66 292075
2019-07-08 $3.65 $3.76 $3.47 $3.52 136597
2019-07-05 $3.79 $3.90 $3.66 $3.70 110351
2019-07-03 $3.80 $3.83 $3.70 $3.79 69266
2019-07-02 $3.67 $3.86 $3.67 $3.81 106278
2019-07-01 $4.09 $4.10 $3.60 $3.65 281459
2019-06-28 $3.93 $4.04 $3.91 $4.02 121726
2019-06-27 $4.06 $4.14 $3.91 $3.99 174123
2019-06-26 $3.98 $4.09 $3.86 $4.05 261488
2019-06-25 $3.81 $4.01 $3.76 $3.98 271250
2019-06-24 $3.70 $3.83 $3.55 $3.79 171017
2019-06-21 $3.51 $3.70 $3.44 $3.66 154541
2019-06-20 $3.57 $3.59 $3.43 $3.49 280650
2019-06-19 $3.50 $3.57 $3.45 $3.46 208881
2019-06-18 $3.69 $3.78 $3.48 $3.50 312528
2019-06-17 $3.64 $3.79 $3.51 $3.66 253445
2019-06-14 $3.68 $3.71 $3.51 $3.60 182096
2019-06-13 $3.58 $3.70 $3.46 $3.70 139842
2019-06-12 $3.61 $3.62 $3.40 $3.57 244900
2019-06-11 $4.01 $4.01 $3.53 $3.63 313658
2019-06-10 $3.62 $4.02 $3.51 $3.95 337436

Will ADAP stock price go up or down on Tue, 20 Aug 2019?

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!
Trading With Moving Average
As an investor, you always seek to understand what other... Full Article
Pivot Points
Pivot Points refer to points of significant change. As a... Full Article
Accumulated Volume - Support and Resistance
Volume is perhaps the best indicator of all and should... Full Article
Volume - The Indicator You Really Need to Know
Many new traders getting into the world of technical analysis... Full Article
We Give Back!
In 2016 StockInvest.us donated to NGO Goodwill projects to help purchase medical... Full Article
Better Buy: Amazon vs. Facebook
Amazon's stock slipped 21% over the past six months, as... Full Article

Proudly made at

ROCKIT