Adaptimmune Therapeutics plc (ADAP) Stock Price

0.578 ▲ +0.0015 (+0.26%)
Open: 0.562 Vol: 310.95K Day's range: 0.562 - 0.598 Feb 14, 16:00 EST
IEX quote, 15 minutes delayed during trading hours. Login or Signup to see real-time data
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 0.58▼ 0.58▼ 0.58▲ 0.58▼ 0.59▼
MA10 0.58▼ 0.58▼ 0.58▼ 0.59▼ 0.60▼
MA20 0.58▼ 0.58▼ 0.58▲ 0.59▼ 0.68▼
MA50 0.58▲ 0.58▼ 0.58▼ 0.60▼ 0.98▼
MA100 0.58▲ 0.58▼ 0.58▼ 0.70▼ 0.94▼
MA200 0.58▼ 0.58▼ 0.59▼ 0.91▼ 1.92▼
  5 mins 30 mins Hourly Daily Weekly
MACD 0.000▼ 0.000▼ 0.001▲ 0.000▲ 0.005▲
RSI 48.562▼ 49.129▼ 49.113▼ 45.165▼ 38.898▼
STOCH 52.857     32.088     53.468     48.610     32.883    
WILL %R -43.284     -70.000     -36.416     -61.823     -84.626▼
CCI -3.464     -50.519     16.880     -57.004     -75.685    
Latest Filters Detected On ADAP
GAP $ADAP Open Gap Down %2 Set Alert
Adaptimmune Therapeutics plc News
Tuesday, February 11, 2025 01:22 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 ...
Wednesday, February 05, 2025 04:00 PM
Philadelphia, Pennsylvania and Oxford, United Kingdom--(Newsfile Corp. - January 30, 2025) - Adaptimmune Therapeutics plc (NASDAQ: ADAP), a company working to redefine the treatment of solid tumor ...
Monday, January 27, 2025 04:00 PM
Adaptimmune Therapeutics plc (NASDAQ:ADAP – Get Free Report)’s share price crossed below its 50-day moving average during trading on Monday .The stock has a 50-day moving average of $0.62 and ...
ADAP historical stock data
date open high low close volume
14/02/25 0.562 0.598 0.562 0.578 310,952
13/02/25 0.5644 0.5822 0.5512 0.5765 434,593
12/02/25 0.5747 0.5898 0.5603 0.5789 304,679
11/02/25 0.5857 0.5857 0.5602 0.576 509,554
10/02/25 0.6214 0.6214 0.572 0.601 613,638
07/02/25 0.5972 0.62 0.575 0.62 809,672
06/02/25 0.5875 0.618 0.5801 0.6073 969,023
05/02/25 0.572 0.599 0.569 0.5869 410,628
04/02/25 0.5898 0.6011 0.57 0.572 366,257
03/02/25 0.5756 0.5989 0.5727 0.586 1,282,661
Quote Details
52wk Low:0.532
52wk High:2.05
Vol:310.95K
Avg Vol(3m):29.3M
1Y Chng:-60.95%
1M Chng:-7.30%
Add to Watch List
More Information
Index US Composite
Market Cap. 147.52M