Today ADAP ranks #4890 as SELL CANDIDATE.
ADAP stock price (quote)
Friday, 18th Jan 2019
Close price at the end of the last trading day (Friday, 18th Jan 2019) of the ADAP stock was $4.86. This is 3.57% less than the trading day before Thursday, 17th Jan 2019.
During day the stock fluctuated 7.51% from a day low at $4.73 to a day high of $5.09.
30 day high of the ADAP stock price was $6.31 and low was $3.60.
90 day high was $10.11 and low was $3.60.
52 week high for the Adaptimmune Therapeutics plc - $14.63 and low - $3.60.
Historical Adaptimmune Therapeutics plc prices
| Date | Open | High | Low | Close | Volume |
| 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 |
| 2019-01-10 | $5.81 | $5.95 | $5.60 | $5.84 | 186377 |
| 2019-01-09 | $5.80 | $5.88 | $5.71 | $5.83 | 197483 |
| 2019-01-08 | $6.22 | $6.31 | $5.69 | $5.80 | 361162 |
| 2019-01-07 | $5.79 | $6.17 | $5.69 | $6.06 | 288658 |
| 2019-01-04 | $5.43 | $6.02 | $5.42 | $5.72 | 943879 |
| 2019-01-03 | $5.45 | $5.66 | $5.19 | $5.34 | 399822 |
| 2019-01-02 | $5.63 | $5.70 | $5.31 | $5.54 | 413598 |
| 2018-12-31 | $5.08 | $5.79 | $5.03 | $5.75 | 693123 |
| 2018-12-28 | $4.81 | $5.16 | $4.50 | $5.15 | 1263311 |
| 2018-12-27 | $4.41 | $4.86 | $4.29 | $4.85 | 867333 |
| 2018-12-26 | $4.37 | $4.58 | $4.05 | $4.49 | 923722 |
| 2018-12-24 | $3.68 | $4.38 | $3.60 | $4.38 | 592060 |
| 2018-12-21 | $3.97 | $4.04 | $3.64 | $3.76 | 682372 |
| 2018-12-20 | $4.19 | $4.23 | $3.89 | $3.98 | 919431 |
| 2018-12-19 | $4.31 | $4.52 | $4.06 | $4.11 | 611931 |
| 2018-12-18 | $4.43 | $4.61 | $4.18 | $4.30 | 849508 |
| 2018-12-17 | $5.12 | $5.12 | $4.09 | $4.40 | 1687403 |
| 2018-12-14 | $5.27 | $5.39 | $5.10 | $5.16 | 371414 |
| 2018-12-13 | $5.29 | $5.36 | $5.17 | $5.36 | 402035 |
| 2018-12-12 | $5.55 | $5.59 | $4.82 | $5.25 | 1730546 |
| 2018-12-11 | $5.91 | $6.04 | $5.58 | $5.75 | 385034 |
| 2018-12-10 | $5.71 | $5.91 | $5.62 | $5.87 | 245162 |
| 2018-12-07 | $5.74 | $5.89 | $5.50 | $5.72 | 375780 |
| 2018-12-06 | $5.83 | $6.01 | $5.59 | $5.75 | 675269 |
| 2018-12-04 | $6.23 | $6.42 | $5.63 | $5.96 | 832461 |
| 2018-12-03 | $6.23 | $6.55 | $6.17 | $6.25 | 855192 |
| 2018-11-30 | $5.89 | $6.21 | $5.62 | $6.16 | 683562 |
| 2018-11-29 | $5.17 | $6.01 | $5.15 | $5.95 | 839691 |
| 2018-11-28 | $5.10 | $5.18 | $4.91 | $5.15 | 1016341 |
| 2018-11-27 | $5.29 | $5.29 | $5.03 | $5.11 | 524329 |
| 2018-11-26 | $5.74 | $5.74 | $5.26 | $5.29 | 356660 |
| 2018-11-23 | $5.43 | $5.72 | $5.43 | $5.69 | 206112 |
| 2018-11-21 | $5.50 | $5.79 | $5.24 | $5.44 | 306603 |
| 2018-11-20 | $5.55 | $5.87 | $5.40 | $5.48 | 553613 |
| 2018-11-19 | $5.40 | $5.71 | $5.12 | $5.65 | 553778 |
| 2018-11-16 | $5.48 | $5.56 | $5.21 | $5.43 | 618043 |
| 2018-11-15 | $5.55 | $5.86 | $5.35 | $5.50 | 487407 |
| 2018-11-14 | $6.02 | $6.13 | $5.50 | $5.65 | 545872 |
| 2018-11-13 | $6.33 | $6.57 | $6.00 | $6.00 | 479279 |
| 2018-11-12 | $6.17 | $6.48 | $6.08 | $6.32 | 472042 |
| 2018-11-09 | $6.57 | $6.77 | $6.02 | $6.18 | 682879 |
| 2018-11-08 | $6.69 | $6.90 | $6.50 | $6.66 | 320803 |
| 2018-11-07 | $6.60 | $7.26 | $6.52 | $6.65 | 681508 |
| 2018-11-06 | $7.86 | $8.04 | $6.31 | $6.53 | 1120626 |
