ADAP stock price (quote)

$3.92 -2.73% Friday, 24th Jan 2020

Close price at the end of the last trading day (Friday, 24th Jan 2020) of the ADAP stock was $3.92. This is 2.73% less than the trading day before Thursday, 23rd Jan 2020.

During the day the stock fluctuated 7.28% from a day low at $3.81 to a day high of $4.09.

Quick summary:

  • 30 day high of the ADAP stock price was $6.00 and low was $1.15.
  • 90 day high was $6.00 and low was $0.71.
  • 52 week high for Adaptimmune Therapeutics plc - $6.00 and low - $0.71.
Friday January 24, 2020 Change -2.73% Price $3.92
Your prediction: Prediction: Request
VOLUME
Buy
TREND
Buy
MV LONG
Buy

MV SHORT
Sell

PIVOT
Sell

MACD
Buy

Historical Adaptimmune Therapeutics plc prices

Date Open High Low Close Volume
2019-11-11 $0.90 $0.95 $0.80 $0.82 386103
2019-11-08 $0.90 $0.97 $0.85 $0.88 266224
2019-11-07 $0.92 $0.97 $0.89 $0.90 213907
2019-11-06 $0.95 $1.04 $0.90 $0.92 557799
2019-11-05 $1.17 $1.17 $1.08 $1.10 406592
2019-11-04 $1.00 $1.10 $0.98 $1.10 452567
2019-11-01 $0.88 $0.97 $0.88 $0.96 291112
2019-10-31 $0.88 $0.94 $0.86 $0.88 257229
2019-10-30 $0.89 $0.90 $0.86 $0.88 245660
2019-10-29 $0.88 $0.90 $0.87 $0.89 148377
2019-10-28 $0.90 $0.90 $0.87 $0.90 139541
2019-10-25 $0.89 $0.90 $0.83 $0.89 356158
2019-10-24 $1.00 $1.00 $0.86 $0.89 317841
2019-10-23 $1.00 $1.01 $0.98 $0.99 107835
2019-10-22 $0.99 $1.01 $0.98 $1.00 180273
2019-10-21 $0.99 $1.02 $0.97 $0.99 155962
2019-10-18 $1.07 $1.10 $0.95 $0.97 1076963
2019-10-17 $1.02 $1.07 $0.97 $1.00 255765
2019-10-16 $1.03 $1.05 $0.98 $1.00 202466
2019-10-15 $1.04 $1.09 $1.00 $1.02 264268
2019-10-14 $1.06 $1.11 $1.02 $1.02 261822
2019-10-11 $1.09 $1.17 $1.06 $1.06 1095932
2019-10-10 $1.06 $1.13 $1.02 $1.08 395800
2019-10-09 $1.05 $1.14 $1.01 $1.08 358711
2019-10-08 $1.06 $1.12 $0.96 $1.01 1264633
2019-10-07 $1.24 $1.25 $1.07 $1.10 504147
2019-10-04 $1.26 $1.30 $1.20 $1.22 211462
2019-10-03 $1.37 $1.40 $1.28 $1.28 237798
2019-10-02 $1.40 $1.45 $1.32 $1.40 150936
2019-10-01 $1.53 $1.60 $1.40 $1.43 274469
2019-09-30 $1.50 $1.57 $1.45 $1.51 206554
2019-09-27 $1.57 $1.70 $1.42 $1.47 429083
2019-09-26 $1.67 $1.72 $1.56 $1.56 468806
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
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!

Top Fintech Company

featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

Proudly Made At

ROCKIT