Adaptimmune Therapeutics plc (ADAP)

NASDAQ: ADAP · Real-Time Price · USD
0.2530
-0.0008 (-0.32%)
At close: Jun 25, 2025, 4:00 PM
0.2441
-0.0089 (-3.52%)
After-hours: Jun 25, 2025, 7:44 PM EDT

Adaptimmune Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 25, 20250.250.260.240.250.25-0.32%463,704
Jun 24, 20250.240.260.240.250.254.70%544,741
Jun 23, 20250.250.260.240.240.24-4.19%643,623
Jun 20, 20250.260.270.250.250.25-1.17%649,285
Jun 18, 20250.270.270.250.260.26-0.12%506,107
Jun 17, 20250.270.270.250.260.260.83%466,021
Jun 16, 20250.260.260.240.250.254.91%808,675
Jun 13, 20250.250.260.240.240.24-1.46%566,041
Jun 12, 20250.260.270.250.250.25-9.66%1,753,439
Jun 11, 20250.270.280.270.270.27-1.84%440,036
Jun 10, 20250.280.280.270.280.28-1.56%707,208
Jun 9, 20250.300.300.280.280.28-0.46%664,465
Jun 6, 20250.280.310.270.280.28-1.01%873,861
Jun 5, 20250.290.290.270.290.290.25%398,991
Jun 4, 20250.290.290.280.290.29-1.25%371,382
Jun 3, 20250.280.290.280.290.291.37%458,494
Jun 2, 20250.300.300.280.280.28-2.60%640,655
May 30, 20250.280.290.260.290.297.10%696,056
May 29, 20250.280.280.260.270.270.74%329,120
May 28, 20250.280.290.270.270.27-3.28%270,664
May 27, 20250.290.300.280.280.280.07%540,063
May 23, 20250.270.290.260.280.282.08%388,857
May 22, 20250.280.280.270.270.27-0.22%380,464
May 21, 20250.280.300.270.280.28-4.28%328,875
May 20, 20250.300.300.280.290.29-1.37%683,464
May 19, 20250.280.300.280.290.294.82%646,232
May 16, 20250.270.280.260.280.284.99%427,434
May 15, 20250.270.270.250.260.26-2.68%453,892
May 14, 20250.250.290.250.270.278.80%2,946,016
May 13, 20250.300.310.250.250.25-15.31%19,445,609
May 12, 20250.300.330.290.300.300.89%893,786
May 9, 20250.300.310.290.290.29-2.47%650,508
May 8, 20250.310.310.300.300.30-310,419
May 7, 20250.310.310.300.300.30-418,888
May 6, 20250.300.320.300.300.30-0.89%1,114,446
May 5, 20250.290.310.290.300.305.88%1,013,997
May 2, 20250.280.290.280.290.293.93%487,985
May 1, 20250.270.290.260.280.28-0.58%576,857
Apr 30, 20250.260.280.260.280.285.17%672,821
Apr 29, 20250.280.280.260.260.26-5.05%553,668
Apr 28, 20250.270.290.270.280.284.45%418,365
Apr 25, 20250.280.280.260.270.27-0.49%474,224
Apr 24, 20250.260.270.260.270.272.46%436,423
Apr 23, 20250.290.300.260.260.26-0.80%694,690
Apr 22, 20250.250.270.240.260.268.30%1,049,203
Apr 21, 20250.250.250.240.240.241.68%488,809
Apr 17, 20250.250.250.240.240.24-0.75%302,086
Apr 16, 20250.250.260.230.240.24-3.81%2,935,665
Apr 15, 20250.240.250.230.250.256.67%1,004,338
Apr 14, 20250.230.240.220.230.235.22%600,172