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
2019-09-25 $1.56 $1.71 $1.55 $1.67 137383
2019-09-24 $1.65 $1.65 $1.53 $1.59 103593
2019-09-23 $1.75 $1.78 $1.61 $1.65 266518
2019-09-20 $1.77 $1.78 $1.69 $1.77 187716
2019-09-19 $1.78 $1.78 $1.68 $1.75 144932
2019-09-18 $1.77 $1.78 $1.71 $1.75 95645
2019-09-17 $1.80 $1.82 $1.70 $1.80 135671
2019-09-16 $1.84 $1.86 $1.75 $1.80 132595
2019-09-13 $1.92 $1.97 $1.81 $1.84 151230
2019-09-12 $1.92 $1.95 $1.82 $1.93 152223
2019-09-11 $2.19 $2.25 $1.91 $1.94 397600
2019-09-10 $1.71 $2.14 $1.71 $2.11 626539
2019-09-09 $1.56 $1.76 $1.56 $1.70 179717
2019-09-06 $1.65 $1.68 $1.54 $1.57 401959
2019-09-05 $1.68 $1.80 $1.62 $1.66 214112
2019-09-04 $1.59 $1.66 $1.55 $1.65 395428
2019-09-03 $1.60 $1.64 $1.51 $1.56 298735
2019-08-30 $1.61 $1.68 $1.53 $1.61 270906
2019-08-29 $1.62 $1.65 $1.54 $1.60 115060
2019-08-28 $1.54 $1.67 $1.52 $1.60 178849
2019-08-27 $1.48 $1.58 $1.37 $1.53 446225
2019-08-26 $1.47 $1.60 $1.41 $1.43 177172
2019-08-23 $1.44 $1.55 $1.40 $1.43 290889
2019-08-22 $1.60 $1.69 $1.44 $1.44 279036
2019-08-21 $1.62 $1.66 $1.55 $1.58 549674
2019-08-20 $1.75 $1.82 $1.62 $1.62 159294
2019-08-19 $1.68 $1.80 $1.65 $1.75 186296
2019-08-16 $1.45 $1.78 $1.44 $1.63 322424
2019-08-15 $1.51 $1.61 $1.45 $1.46 331223
2019-08-14 $1.70 $1.72 $1.51 $1.52 359278
2019-08-13 $1.73 $1.77 $1.70 $1.75 237516
2019-08-12 $1.90 $1.96 $1.61 $1.71 536865
2019-08-09 $1.98 $2.00 $1.85 $1.94 340961
2019-08-08 $2.02 $2.10 $1.97 $1.98 384504
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 822390
2019-08-02 $2.87 $2.87 $2.26 $2.51 1834683
2019-08-01 $3.49 $3.49 $2.85 $2.95 481200
2019-07-31 $3.26 $3.40 $3.21 $3.29 190685
2019-07-30 $3.13 $3.33 $3.04 $3.28 167731
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 527846
2019-07-24 $3.49 $3.49 $3.30 $3.31 226163
2019-07-23 $3.73 $3.79 $3.45 $3.49 174868
2019-07-22 $3.31 $3.84 $3.20 $3.65 541505
2019-07-19 $3.45 $3.47 $3.24 $3.27 183338
2019-07-18 $3.39 $3.45 $3.35 $3.44 142246
2019-07-17 $3.46 $3.47 $3.33 $3.35 199781
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