Adaptimmune Therapeutics plc (ADAP) Stock Price

4.55 ▼ -0.42 (-8.45%)
Open: 4.99 Vol: 1.82M Day's range: 4.45 - 4.99 Nov 23, 16:00 EST
IEX Real-Time Price
Loading chart ...
ADAP Technical Analysis
5 mins 30 mins Hourly Daily Weekly
SELL SELL SELL SELL SELL
  5 mins 30 mins Hourly Daily Weekly
MA5 4.56▼ 4.58▼ 4.58▼ 4.76▼ 4.85▼
MA10 4.57▼ 4.60▼ 4.70▼ 4.84▼ 5.94▼
MA20 4.58▼ 4.72▼ 4.75▼ 4.90▼ 7.24▼
MA50 4.59▼ 4.74▼ 4.82▼ 6.65▼ 5.82▼
MA100 4.71▼ 4.81▼ 4.97▼ 7.66▼ 4.45▲
MA200 4.73▼ 4.97▼ 5.14▼ 6.48▼ 6.24▼
  5 mins 30 mins Hourly Daily Weekly
MACD -0.003▼ -0.016▼ -0.031▼ 0.088▲ -0.548▼
RSI 38.578▼ 36.851▼ 38.154▼ 36.119▼ 39.206▼
STOCH 7.619▼ 37.046     21.561     25.130     10.410▼
WILL %R -100.000▼ -84.314▼ -87.302▼ -92.248▼ -94.110▼
CCI -175.530▼ -79.967     -80.586     -118.120▼ -89.012    
Latest Filters Detected On ADAP
BREAK $ADAP Price Breaks 10 Days Low Set Alert
Adaptimmune Therapeutics plc News
Sunday, November 22, 2020 12:59 AM
Shares of Adaptimmune Therapeutics plc (NASDAQ:ADAP) rose 5.3% on Friday . The company traded as high as $5.09 and last traded at $4.97. Approximately 1,339,816 shares traded hands during mid-day ...
Friday, November 20, 2020 04:15 AM
Alps Advisors Inc. decreased its holdings in shares of Adaptimmune Therapeutics plc (NASDAQ:ADAP) by 4.0% in the 3rd quarter, according to the company in its most recent 13F filing with the Securities ...
Thursday, November 12, 2020 05:00 AM
Adaptimmune Therapeutics plc, a leader in cell therapy to treat cancer, will host a virtual Investor Day on November 20, 2020 at 8 AM EST/ 1 PM GMT. Presentations will be given by Adaptimmune’ s ...
ADAP historical stock data
date open high low close volume
23/11/20 4.99 4.99 4.45 4.55 1,816,000
20/11/20 4.89 5.09 4.66 4.97 1,340,100
19/11/20 4.77 4.80 4.60 4.72 700,060
18/11/20 4.84 4.9199 4.58 4.75 1,004,542
17/11/20 5.03 5.09 4.68 4.82 876,747
16/11/20 5.00 5.0899 4.86 5.03 743,162
13/11/20 4.80 5.0735 4.80 4.99 710,038
12/11/20 4.94 4.95 4.72 4.80 1,280,395
11/11/20 4.97 5.101 4.86 4.89 1,275,991
10/11/20 5.1791 5.1791 4.8201 4.88 1,208,737
Quote Details
52wk Low:1.03
52wk High:13.399
Vol:1.82M
Avg Vol(3m):22.8M
1Y Chng:+266.94%
1M Chng:-50.54%
Add to Watch List
More Information
Index NASDAQ Composite
Market Cap. 715.08M