Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
Adaptimmune Therapeutics plc Stock Price (Quote) NASDAQ:ADAP
$1.64 ( -1.80% ) Friday, 20th May 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.26 | $2.32 | Friday, 20th May 2022 ADAP stock ended at $1.64. This is 1.8% less than the trading day before Thursday, 19th May 2022. During the day the stock fluctuated 13.59% from a day low at $1.55 to a day high of $1.76. |
| 90 days | $1.26 | $2.93 | |
| 52 weeks | $1.26 | $6.86 |
Historical Adaptimmune Therapeutics plc prices
| Date | Open | High | Low | Close | Volume |
| 2022-05-20 | $1.73 | $1.76 | $1.55 | $1.64 | 263 166 |
| 2022-05-19 | $1.45 | $1.79 | $1.43 | $1.67 | 785 467 |
| 2022-05-18 | $1.56 | $1.56 | $1.46 | $1.47 | 121 804 |
| 2022-05-17 | $1.52 | $1.61 | $1.46 | $1.57 | 377 187 |
| 2022-05-16 | $1.40 | $1.48 | $1.37 | $1.42 | 211 540 |
| 2022-05-13 | $1.37 | $1.46 | $1.35 | $1.41 | 272 511 |
| 2022-05-12 | $1.33 | $1.43 | $1.26 | $1.35 | 718 533 |
| 2022-05-11 | $1.53 | $1.54 | $1.33 | $1.33 | 623 387 |
| 2022-05-10 | $1.56 | $1.64 | $1.48 | $1.56 | 556 378 |
| 2022-05-09 | $1.75 | $1.97 | $1.50 | $1.54 | 830 713 |
| 2022-05-06 | $1.75 | $1.78 | $1.65 | $1.71 | 1 116 541 |
| 2022-05-05 | $1.90 | $1.91 | $1.77 | $1.78 | 192 517 |
| 2022-05-04 | $1.85 | $1.92 | $1.76 | $1.91 | 370 970 |
| 2022-05-03 | $1.90 | $1.91 | $1.81 | $1.82 | 223 358 |
| 2022-05-02 | $1.70 | $1.87 | $1.70 | $1.87 | 361 217 |
| 2022-04-29 | $1.74 | $1.83 | $1.71 | $1.72 | 297 815 |
| 2022-04-28 | $1.75 | $1.77 | $1.65 | $1.75 | 5 514 648 |
| 2022-04-27 | $1.81 | $1.84 | $1.73 | $1.75 | 395 201 |
| 2022-04-26 | $1.92 | $1.93 | $1.80 | $1.80 | 402 638 |
| 2022-04-25 | $1.89 | $1.97 | $1.85 | $1.96 | 258 426 |
| 2022-04-22 | $1.92 | $1.96 | $1.85 | $1.89 | 353 900 |
| 2022-04-21 | $2.00 | $2.06 | $1.88 | $1.91 | 766 400 |
| 2022-04-20 | $1.97 | $2.32 | $1.93 | $2.01 | 1 759 700 |
| 2022-04-19 | $1.81 | $1.96 | $1.81 | $1.92 | 299 200 |
| 2022-04-18 | $1.92 | $1.92 | $1.83 | $1.84 | 449 700 |
| 2022-04-14 | $1.96 | $1.97 | $1.88 | $1.91 | 575 126 |
| 2022-04-13 | $1.77 | $1.95 | $1.77 | $1.95 | 1 187 842 |
| 2022-04-12 | $1.88 | $1.90 | $1.78 | $1.79 | 541 136 |
| 2022-04-11 | $2.13 | $2.13 | $1.84 | $1.86 | 1 102 930 |
| 2022-04-08 | $2.25 | $2.34 | $2.15 | $2.18 | 545 200 |
| 2022-04-07 | $2.25 | $2.34 | $2.22 | $2.24 | 503 000 |
| 2022-04-06 | $2.18 | $2.30 | $2.10 | $2.28 | 690 200 |
| 2022-04-05 | $2.20 | $2.24 | $2.17 | $2.17 | 438 600 |
| 2022-04-04 | $2.12 | $2.26 | $2.12 | $2.23 | 506 100 |
| 2022-04-01 | $2.07 | $2.15 | $2.01 | $2.12 | 355 751 |
| 2022-03-31 | $2.07 | $2.07 | $2.02 | $2.06 | 279 824 |
| 2022-03-30 | $2.14 | $2.16 | $2.03 | $2.07 | 218 210 |
| 2022-03-29 | $2.07 | $2.18 | $2.05 | $2.13 | 316 400 |
| 2022-03-28 | $2.08 | $2.13 | $2.01 | $2.05 | 460 500 |
| 2022-03-25 | $2.22 | $2.22 | $2.06 | $2.10 | 455 600 |
| 2022-03-24 | $2.17 | $2.24 | $2.12 | $2.19 | 463 800 |
| 2022-03-23 | $2.24 | $2.26 | $2.15 | $2.16 | 510 900 |
| 2022-03-22 | $2.13 | $2.26 | $2.08 | $2.25 | 586 696 |
| 2022-03-21 | $2.18 | $2.19 | $2.10 | $2.13 | 1 012 195 |
| 2022-03-18 | $2.06 | $2.24 | $2.04 | $2.18 | 1 332 013 |
| 2022-03-17 | $1.82 | $2.11 | $1.80 | $2.11 | 1 844 200 |
| 2022-03-16 | $1.76 | $1.87 | $1.76 | $1.84 | 1 907 400 |
| 2022-03-15 | $1.80 | $1.85 | $1.69 | $1.73 | 1 327 500 |
| 2022-03-14 | $1.83 | $1.90 | $1.77 | $1.82 | 1 046 600 |
| 2022-03-11 | $1.90 | $1.93 | $1.81 | $1.82 | 1 135 100 |
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!
![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
