GET THE PREMIUM SUBSCRIPTION FREE FOR 14 DAYS!

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 company’s 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!

StockInvest.usJoin 95.000+ Happy Subscribers

Don't miss out on the runners!

Get The StockInvest.Us Newsletter

StockInvest.usStock Podcast

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