Adaptimmune Therapeutics plc Stock Price (Quote) NASDAQ:ADAP

$4.49 ( 0.67% ) Monday, 14th Jun 2021

Range	Low Price	High Price	Comment
30 days	$4.42	$5.58	Monday, 14th Jun 2021 ADAP stock ended at $4.49. This is 0.67% more than the trading day before Friday, 11th Jun 2021. During the day the stock fluctuated 2.26% from a day low at $4.42 to a day high of $4.52.
90 days	$4.42	$6.05
52 weeks	$3.79	$10.93

Historical Adaptimmune Therapeutics plc prices

Date	Open	High	Low	Close	Volume
2021-06-14	$4.46	$4.52	$4.42	$4.49	679 010
2021-06-11	$4.65	$4.70	$4.44	$4.46	844 110
2021-06-10	$4.60	$4.71	$4.45	$4.65	640 129
2021-06-09	$4.71	$4.75	$4.57	$4.62	624 967
2021-06-08	$4.70	$4.73	$4.56	$4.69	613 330
2021-06-07	$4.75	$4.80	$4.60	$4.61	1 060 233
2021-06-04	$4.74	$4.81	$4.69	$4.72	503 284
2021-06-03	$4.79	$4.85	$4.61	$4.68	539 864
2021-06-02	$4.85	$4.90	$4.75	$4.79	537 452
2021-06-01	$5.04	$5.04	$4.72	$4.82	1 404 047
2021-05-28	$4.94	$5.05	$4.73	$5.03	1 618 741
2021-05-27	$5.02	$5.07	$4.91	$5.05	433 988
2021-05-26	$4.84	$5.07	$4.81	$4.98	578 317
2021-05-25	$4.95	$5.04	$4.77	$4.83	668 739
2021-05-24	$5.17	$5.17	$4.89	$4.92	680 245
2021-05-21	$5.13	$5.37	$5.06	$5.09	2 353 284
2021-05-20	$5.38	$5.58	$5.02	$5.12	3 583 103
2021-05-19	$5.00	$5.13	$4.88	$4.90	705 292
2021-05-18	$5.06	$5.27	$4.92	$5.12	1 020 890
2021-05-17	$4.80	$4.99	$4.79	$4.93	714 976
2021-05-14	$4.56	$4.85	$4.56	$4.82	424 835
2021-05-13	$4.91	$4.98	$4.45	$4.56	698 101
2021-05-12	$4.69	$4.92	$4.69	$4.84	970 595
2021-05-11	$4.58	$4.88	$4.56	$4.78	676 072
2021-05-10	$5.00	$5.00	$4.69	$4.72	621 002
2021-05-07	$4.98	$5.08	$4.63	$4.78	1 227 250
2021-05-06	$5.20	$5.23	$4.75	$4.90	1 145 792
2021-05-05	$5.38	$5.40	$5.05	$5.12	745 490
2021-05-04	$5.62	$5.65	$5.25	$5.35	661 285
2021-05-03	$5.70	$5.80	$5.45	$5.68	491 097
2021-04-30	$5.84	$5.97	$5.65	$5.66	723 825
2021-04-29	$5.78	$5.93	$5.61	$5.78	541 093
2021-04-28	$5.67	$5.78	$5.56	$5.74	1 210 894
2021-04-27	$5.65	$5.80	$5.51	$5.64	1 207 180
2021-04-26	$5.44	$5.81	$5.41	$5.63	1 064 203
2021-04-23	$5.11	$5.50	$5.03	$5.43	723 065
2021-04-22	$4.89	$5.28	$4.72	$5.08	929 708
2021-04-21	$4.71	$4.94	$4.60	$4.88	422 296
2021-04-20	$4.65	$4.81	$4.60	$4.72	450 567
2021-04-19	$4.90	$5.01	$4.61	$4.68	1 136 883
2021-04-16	$5.03	$5.03	$4.81	$4.93	756 820
2021-04-15	$5.17	$5.21	$4.93	$5.04	329 708
2021-04-14	$5.11	$5.32	$5.03	$5.04	484 907
2021-04-13	$4.95	$5.08	$4.89	$5.07	391 401
2021-04-12	$5.05	$5.11	$4.87	$4.97	425 397
2021-04-09	$5.08	$5.39	$4.92	$5.05	938 941
2021-04-08	$5.05	$5.18	$5.03	$5.13	384 936
2021-04-07	$5.23	$5.25	$4.87	$4.97	1 251 778
2021-04-06	$5.64	$5.64	$5.11	$5.27	519 876
2021-04-05	$5.63	$5.77	$5.44	$5.61	518 670

About Adaptimmune Therapeutics plc

Adaptimmune Therapeutics plc, a clinical-stage biopharmaceutical company, focuses on the provision of cancer immunotherapy products based on its T-cell receptor platform. Its platform enables to identify cancer targets; find and genetically engineer T-cell receptors (TCR); and produce TCR therapeutic candidates for administration to patients. The companys lead program includes NY-ESO cancer antigen, which is in Phase 1/2 clinical trials for the... Read more

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 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!

Get access to Golden Star list now!