Adaptimmune Therapeutics plc (ADAP) Stock Price

0.5592 ▼ -0.0018 (-0.32%)
Open: 0.5715 Vol: 769.1K Day's range: 0.5592 - 0.588 Dec 06, 16:00 EST
IEX Real-Time Quote
Loading chart ...
ADAP Technical Analysis
5 mins 30 mins Hourly Daily Weekly
SELL SELL BUY BUY SELL
  5 mins 30 mins Hourly Daily Weekly
MA5 0.56▼ 0.56▼ 0.56▼ 0.54▲ 0.50▲
MA10 0.56▼ 0.56▼ 0.57▼ 0.50▲ 0.56▲
MA20 0.56▼ 0.57▼ 0.55▲ 0.50▲ 0.68▼
MA50 0.57▼ 0.54▲ 0.51▲ 0.58▼ 1.07▼
MA100 0.55▲ 0.50▲ 0.49▲ 0.70▼ 1.50▼
MA200 0.51▲ 0.51▲ 0.53▲ 0.95▼ 3.51▼
  5 mins 30 mins Hourly Daily Weekly
MACD 0.000▼ -0.003▼ -0.003▼ 0.017▲ 0.008▲
RSI 45.941▼ 52.142▲ 57.091▲ 55.695▲ 34.357▼
STOCH 9.143▼ 6.923▼ 26.494     77.133     18.743▼
WILL %R -100.000▼ -100.000▼ -63.436     -22.667▲ -67.628    
CCI -64.105     -91.774     -61.067     149.401▲ -46.298    
Latest Filters Detected On ADAP
GAP $ADAP Open Gap Up %5 Set Alert
GAP $ADAP Open Gap Up %3 Set Alert
GAP $ADAP Open Gap Up %2 Set Alert
CDL $ADAP Doji Candlestick Pattern Detected Set Alert
Adaptimmune Therapeutics plc News
Monday, December 04, 2023 04:00 PM
Sources: FactSet, Dow Jones Stock Movers: Gainers, decliners and most actives market activity tables are a combination of NYSE, Nasdaq, NYSE American and NYSE Arca listings. Sources: FactSet ...
Monday, December 04, 2023 04:00 PM
Sources: FactSet, Dow Jones Stock Movers: Gainers, decliners and most actives market activity tables are a combination of NYSE, Nasdaq, NYSE American and NYSE Arca listings. Sources: FactSet ...
Monday, December 04, 2023 07:59 AM
Albemarle Corp. engages in the development, manufacture, and marketing of chemicals for consumer electronics, petroleum refining, utilities, packaging, construction, transportation ...
ADAP historical stock data
date open high low close volume
06/12/23 0.5715 0.588 0.5592 0.5592 769,095
05/12/23 0.5569 0.60 0.50 0.561 761,701
04/12/23 0.53 0.598 0.49 0.5286 613,328
01/12/23 0.4712 0.5483 0.4712 0.5422 333,805
30/11/23 0.49 0.5162 0.471 0.50 220,154
29/11/23 0.446 0.5084 0.44 0.4981 286,605
28/11/23 0.4693 0.4797 0.4205 0.4461 362,270
27/11/23 0.47 0.48 0.4468 0.4752 425,760
24/11/23 0.449 0.4699 0.4334 0.465 367,086
22/11/23 0.4366 0.4595 0.4301 0.449 280,787
Quote Details
52wk Low:0.42
52wk High:2.35
Vol:769.1K
Avg Vol(3m):6.8M
1Y Chng:-60.34%
1M Chng:-5.97%
Add to Watch List