Skip to main content
logo
Adaptimmune Therapeutics plc (ADAP)
NASDAQ: ADAP · Real-Time Price · USD
0.1470
+0.0200 (15.75%)
At close: Sep 26, 2025, 4:00 PM EDT
0.1568
+0.0098 (6.67%)
After-hours: Sep 26, 2025, 4:35 PM EDT

Adaptimmune Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 20250.130.160.130.15-17.32%74,768,193
Sep 25, 20250.130.130.120.130.13-6.27%41,841,204
Sep 24, 20250.150.150.120.140.14-9.67%58,596,592
Sep 23, 20250.180.180.140.150.15-10.39%92,996,784
Sep 22, 20250.150.190.150.170.1715.93%159,977,970
Sep 19, 20250.210.230.120.140.14-9.75%516,546,145
Sep 18, 20250.080.180.080.160.1698.02%825,386,452
Sep 17, 20250.080.090.070.080.08-1.22%70,086,588
Sep 16, 20250.090.100.070.080.0822.82%478,437,243
Sep 15, 20250.060.070.060.070.0718.93%93,327,079
Sep 12, 20250.050.060.050.060.0610.89%66,422,794
Sep 11, 20250.050.050.050.050.05-0.59%16,135,652
Sep 10, 20250.050.050.050.050.053.25%22,978,046
Sep 9, 20250.040.050.040.050.0515.76%26,775,327
Sep 8, 20250.040.050.040.040.043.66%28,906,645
Sep 5, 20250.050.050.040.040.04-19.61%35,228,374
Sep 4, 20250.050.050.050.050.05-3.04%29,263,375
Sep 3, 20250.060.060.050.050.05-9.00%34,712,887
Sep 2, 20250.060.060.060.060.06-1.87%26,231,027
Aug 29, 20250.070.070.060.060.06-14.51%41,671,721
Aug 28, 20250.060.070.060.070.0715.41%92,263,160
Aug 27, 20250.060.060.060.060.062.93%101,959,678
Aug 26, 20250.060.060.060.060.06-4.92%21,350,008
Aug 25, 20250.060.060.060.060.067.21%24,868,172
Aug 22, 20250.060.060.060.060.06-2.74%26,864,220
Aug 21, 20250.060.060.050.060.062.45%25,879,138
Aug 20, 20250.060.060.050.060.06-7.90%29,873,708
Aug 19, 20250.070.070.060.060.06-11.43%47,850,721
Aug 18, 20250.090.090.070.070.0717.65%506,383,278
Aug 15, 20250.070.070.060.060.06-18.38%40,066,772
Aug 14, 20250.080.080.070.070.07-6.78%22,882,935
Aug 13, 20250.080.080.080.080.081.82%25,058,801
Aug 12, 20250.090.090.080.080.08-10.49%30,303,892
Aug 11, 20250.080.090.080.090.0910.71%34,579,123
Aug 8, 20250.080.080.070.080.08-6.63%26,806,256
Aug 7, 20250.080.090.080.080.083.36%58,742,162
Aug 6, 20250.090.090.080.080.08-15.56%34,590,556
Aug 5, 20250.110.120.090.100.1019.92%430,504,575
Aug 4, 20250.070.080.070.080.08-0.75%84,372,623
Aug 1, 20250.090.090.080.080.08-0.50%84,262,957
Jul 31, 20250.100.100.080.080.08-19.38%35,949,089
Jul 30, 20250.110.110.100.100.10-5.05%45,973,315
Jul 29, 20250.120.120.100.100.104.90%59,247,403
Jul 28, 20250.150.150.100.100.10-71.17%130,082,043
Jul 25, 20250.330.350.330.350.354.39%1,105,963
Jul 24, 20250.300.360.300.330.3314.59%3,666,590
Jul 23, 20250.280.300.270.290.296.19%1,280,253
Jul 22, 20250.270.280.270.270.27-1.23%649,313
Jul 21, 20250.280.280.270.280.28-1.07%819,255
Jul 18, 20250.270.290.270.280.281.08%616,450