Stronger Sell Today ADAP ranks #4890 as SELL CANDIDATE. Weaker Sell
Today ADAP ranks #4890 as SELL CANDIDATE.

ADAP stock Adaptimmune Therapeutics plc

ADAP stock
Adaptimmune Therapeutics plc

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

Proudly made at

Rise Vilnius
in partnership with
Barclays Bank