Range Low Price High Price Comment
30 days $1.01 $1.34 Friday, 24th May 2024 ADAP stock ended at $1.05. This is 3.96% more than the trading day before Thursday, 23rd May 2024. During the day the stock fluctuated 5.54% from a day low at $1.01 to a day high of $1.07.
90 days $0.87 $2.05
52 weeks $0.420 $2.05

Historical Adaptimmune Therapeutics plc prices

Date Open High Low Close Volume
May 24, 2024 $1.02 $1.07 $1.01 $1.05 559 901
May 23, 2024 $1.05 $1.06 $1.01 $1.01 789 406
May 22, 2024 $1.08 $1.12 $1.05 $1.05 734 255
May 21, 2024 $1.09 $1.11 $1.06 $1.08 1 281 350
May 20, 2024 $1.12 $1.12 $1.05 $1.10 695 268
May 17, 2024 $1.16 $1.17 $1.10 $1.11 1 048 408
May 16, 2024 $1.34 $1.34 $1.15 $1.20 1 285 884
May 15, 2024 $1.19 $1.27 $1.13 $1.24 1 417 397
May 14, 2024 $1.17 $1.23 $1.13 $1.15 525 816
May 13, 2024 $1.12 $1.20 $1.10 $1.17 428 526
May 10, 2024 $1.13 $1.21 $1.08 $1.12 528 020
May 09, 2024 $1.15 $1.21 $1.12 $1.14 991 693
May 08, 2024 $1.09 $1.14 $1.02 $1.14 930 067
May 07, 2024 $1.15 $1.15 $1.06 $1.10 1 034 999
May 06, 2024 $1.23 $1.23 $1.11 $1.15 839 351
May 03, 2024 $1.22 $1.24 $1.17 $1.19 849 990
May 02, 2024 $1.25 $1.25 $1.17 $1.19 716 109
May 01, 2024 $1.19 $1.25 $1.16 $1.21 911 080
Apr 30, 2024 $1.23 $1.23 $1.15 $1.19 655 313
Apr 29, 2024 $1.09 $1.20 $1.08 $1.15 1 147 053
Apr 26, 2024 $1.06 $1.09 $1.03 $1.08 1 161 252
Apr 25, 2024 $1.05 $1.10 $1.04 $1.06 564 877
Apr 24, 2024 $1.14 $1.15 $1.07 $1.08 767 733
Apr 23, 2024 $1.04 $1.16 $1.01 $1.14 1 130 972
Apr 22, 2024 $0.99 $1.08 $0.95 $1.01 694 153

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use ADAP stock historical prices to predict future price movements?
Trend Analysis: Examine the ADAP stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the ADAP stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!

About Adaptimmune Therapeutics plc

Adaptimmune Therapeutics plc Adaptimmune Therapeutics plc, a clinical-stage biopharmaceutical company, focuses on providing novel cell therapies primarily to patients with solid tumors in the United States and the United Kingdom. The company's specific peptide enhanced affinity receptor (SPEAR) T-cell platform enables it to identify cancer targets. It is developing ADP-A2M4 that is in phase II clinical trials with SPEARHEAD-1 for synovial sarcoma and myxoid round cell liposa... ADAP Profile

Top Fintech Company

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

Full report by FINDEXABLE

ROCKIT