Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
Adaptimmune Therapeutics plc Stock Price (Quote) NASDAQ:ADAP
$5.21 ( -1.14% ) Friday, 22nd Oct 2021
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.04 | $5.94 | Friday, 22nd Oct 2021 ADAP stock ended at $5.21. This is 1.14% less than the trading day before Thursday, 21st Oct 2021. During the day the stock fluctuated 2.34% from a day low at $5.13 to a day high of $5.25. |
| 90 days | $3.37 | $6.86 | |
| 52 weeks | $3.37 | $7.34 |
Historical Adaptimmune Therapeutics plc prices
| Date | Open | High | Low | Close | Volume |
| 2021-10-22 | $5.24 | $5.25 | $5.13 | $5.21 | 527 353 |
| 2021-10-21 | $5.20 | $5.33 | $5.17 | $5.27 | 369 943 |
| 2021-10-20 | $5.29 | $5.33 | $5.16 | $5.20 | 406 037 |
| 2021-10-19 | $5.24 | $5.39 | $5.21 | $5.27 | 636 093 |
| 2021-10-18 | $5.35 | $5.38 | $5.20 | $5.23 | 433 433 |
| 2021-10-15 | $5.50 | $5.50 | $5.25 | $5.33 | 576 276 |
| 2021-10-14 | $5.48 | $5.55 | $5.34 | $5.45 | 524 108 |
| 2021-10-13 | $5.39 | $5.67 | $5.35 | $5.44 | 845 254 |
| 2021-10-12 | $5.19 | $5.38 | $5.19 | $5.35 | 544 268 |
| 2021-10-11 | $5.15 | $5.28 | $5.04 | $5.18 | 451 657 |
| 2021-10-08 | $5.17 | $5.24 | $5.04 | $5.12 | 613 774 |
| 2021-10-07 | $5.17 | $5.25 | $5.09 | $5.16 | 198 188 |
| 2021-10-06 | $5.10 | $5.29 | $5.04 | $5.09 | 490 531 |
| 2021-10-05 | $5.19 | $5.31 | $5.10 | $5.19 | 526 684 |
| 2021-10-04 | $5.32 | $5.34 | $5.08 | $5.18 | 604 495 |
| 2021-10-01 | $5.25 | $5.46 | $5.15 | $5.39 | 886 145 |
| 2021-09-30 | $5.20 | $5.32 | $5.15 | $5.17 | 672 139 |
| 2021-09-29 | $5.53 | $5.65 | $5.18 | $5.20 | 1 259 978 |
| 2021-09-28 | $5.73 | $5.77 | $5.38 | $5.43 | 1 274 948 |
| 2021-09-27 | $5.75 | $5.94 | $5.68 | $5.82 | 880 623 |
| 2021-09-24 | $5.65 | $5.82 | $5.64 | $5.76 | 800 094 |
| 2021-09-23 | $5.79 | $5.90 | $5.58 | $5.76 | 914 383 |
| 2021-09-22 | $5.51 | $5.82 | $5.50 | $5.75 | 1 654 649 |
| 2021-09-21 | $5.12 | $5.60 | $5.11 | $5.50 | 2 140 223 |
| 2021-09-20 | $5.20 | $5.35 | $5.03 | $5.08 | 1 098 222 |
| 2021-09-17 | $5.23 | $5.43 | $5.16 | $5.40 | 1 894 091 |
| 2021-09-16 | $5.41 | $5.41 | $5.07 | $5.29 | 2 506 868 |
| 2021-09-15 | $5.35 | $5.50 | $5.33 | $5.40 | 1 201 999 |
| 2021-09-14 | $5.81 | $5.94 | $5.25 | $5.31 | 3 913 489 |
| 2021-09-13 | $6.82 | $6.84 | $5.75 | $5.85 | 6 648 233 |
| 2021-09-10 | $6.43 | $6.86 | $6.12 | $6.25 | 3 344 762 |
| 2021-09-09 | $6.20 | $6.65 | $6.06 | $6.21 | 2 612 014 |
| 2021-09-08 | $6.20 | $6.55 | $6.00 | $6.25 | 6 292 611 |
| 2021-09-07 | $6.10 | $6.82 | $5.59 | $6.37 | 46 455 484 |
| 2021-09-03 | $4.95 | $5.12 | $4.90 | $4.94 | 1 341 945 |
| 2021-09-02 | $5.05 | $5.09 | $4.92 | $4.94 | 1 117 077 |
| 2021-09-01 | $5.14 | $5.25 | $4.96 | $5.05 | 1 213 141 |
| 2021-08-31 | $5.21 | $5.33 | $5.14 | $5.17 | 966 581 |
| 2021-08-30 | $5.26 | $5.42 | $4.96 | $5.24 | 1 673 296 |
| 2021-08-27 | $5.03 | $5.23 | $4.88 | $5.15 | 1 217 090 |
| 2021-08-26 | $4.90 | $5.42 | $4.85 | $5.05 | 1 917 207 |
| 2021-08-25 | $4.38 | $5.19 | $4.31 | $4.95 | 3 003 626 |
| 2021-08-24 | $4.32 | $4.49 | $4.20 | $4.38 | 890 049 |
| 2021-08-23 | $3.99 | $4.32 | $3.93 | $4.28 | 1 138 819 |
| 2021-08-20 | $3.75 | $3.82 | $3.67 | $3.80 | 375 930 |
| 2021-08-19 | $3.87 | $3.96 | $3.75 | $3.76 | 568 263 |
| 2021-08-18 | $3.82 | $4.01 | $3.77 | $3.95 | 615 345 |
| 2021-08-17 | $3.95 | $3.95 | $3.73 | $3.87 | 817 290 |
| 2021-08-16 | $3.95 | $4.02 | $3.85 | $3.95 | 1 141 397 |
| 2021-08-13 | $3.84 | $4.08 | $3.75 | $3.99 | 1 020 204 |
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... 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!
Join 95.000+ Happy Subscribers
Don't miss out on the runners!
![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
