Adaptimmune Therapeutics plc (ADAP) Stock Price

1.65 ▼ -0.05 (-2.94%)
Open: 1.70 Vol: 403.75K Day's range: 1.61 - 1.75 Jul 01, 16:00 EDT
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 1.65▼ 1.67▼ 1.66▼ 1.70▼ 1.66▼
MA10 1.67▼ 1.68▼ 1.68▼ 1.71▼ 1.63▲
MA20 1.68▼ 1.69▼ 1.70▼ 1.65▼ 1.91▼
MA50 1.70▼ 1.72▼ 1.72▼ 1.63▲ 3.32▼
MA100 1.71▼ 1.73▼ 1.67▼ 1.97▼ 4.53▼
MA200 1.72▼ 1.67▼ 1.61▲ 3.13▼ 4.60▼
  5 mins 30 mins Hourly Daily Weekly
MACD -0.006▼ -0.006▼ -0.009▼ 0.008▲ 0.074▲
RSI 33.272▼ 37.100▼ 35.597▼ 49.905▼ 36.934▼
STOCH 23.611     21.131     22.715     42.735     41.467    
WILL %R -100.000▼ -100.000▼ -100.000▼ -54.839     -63.889    
CCI -218.750▼ -262.949▼ -232.624▼ -0.646     -28.368    
Latest Filters Detected On ADAP
MA $ADAP Price Crossed Below MA(26) Set Alert
MA $ADAP Price Crossed Below MA(50) Set Alert
MA $ADAP Price Crossed Above MA(13) Set Alert
Adaptimmune Therapeutics plc News
Saturday, July 02, 2022 05:02 AM
In last trading session, Adaptimmune Therapeutics plc (NASDAQ:ADAP) saw 0.4 million shares changing hands with its beta currently measuring 1.83. Company’s recent per share price level of $1.65 ...
Friday, July 01, 2022 08:48 AM
If you want to know who really controls Adaptimmune Therapeutics plc (NASDAQ:ADAP), then you'll have to look at the makeup of its share registry. Generally speaking, as a company grows ...
Friday, July 01, 2022 08:48 AM
If you want to know who really controls Adaptimmune Therapeutics plc (NASDAQ:ADAP), then you'll have to look at the makeup of its share registry. Generally speaking, as a company grows ...
ADAP historical stock data
date open high low close volume
01/07/22 1.70 1.75 1.61 1.65 403,748
30/06/22 1.71 1.76 1.63 1.70 331,098
29/06/22 1.77 1.77 1.68 1.71 187,566
28/06/22 1.70 1.8499 1.67 1.74 309,663
27/06/22 1.65 1.755 1.6082 1.70 228,384
24/06/22 1.72 1.7901 1.605 1.62 911,545
23/06/22 1.75 1.85 1.66 1.74 683,772
22/06/22 1.72 1.8186 1.68 1.73 334,404
21/06/22 1.79 1.87 1.66 1.68 321,078
17/06/22 1.58 1.905 1.58 1.78 1,420,612
Quote Details
52wk Low:1.26
52wk High:6.86
Vol:403.75K
Avg Vol(3m):6.5M
1Y Chng:-58.44%
1M Chng:-1.20%
Add to Watch List