Adaptimmune Therapeutics plc (ADAP)
NASDAQ: ADAP · Real-Time Price · USD
0.2888
+0.0039 (1.37%)
At close: Jun 3, 2025, 4:00 PM
0.2871
-0.0017 (-0.59%)
After-hours: Jun 3, 2025, 7:04 PM EDT
Adaptimmune Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | - | 0.46% | 411,656 |
| Jun 2, 2025 | 0.30 | 0.30 | 0.28 | 0.28 | 0.28 | -2.60% | 640,655 |
| May 30, 2025 | 0.28 | 0.29 | 0.26 | 0.29 | 0.29 | 7.10% | 696,056 |
| May 29, 2025 | 0.28 | 0.28 | 0.26 | 0.27 | 0.27 | 0.74% | 329,120 |
| May 28, 2025 | 0.28 | 0.29 | 0.27 | 0.27 | 0.27 | -3.28% | 270,664 |
| May 27, 2025 | 0.29 | 0.30 | 0.28 | 0.28 | 0.28 | 0.07% | 540,063 |
| May 23, 2025 | 0.27 | 0.29 | 0.26 | 0.28 | 0.28 | 2.08% | 388,857 |
| May 22, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -0.22% | 380,464 |
| May 21, 2025 | 0.28 | 0.30 | 0.27 | 0.28 | 0.28 | -4.28% | 328,875 |
| May 20, 2025 | 0.30 | 0.30 | 0.28 | 0.29 | 0.29 | -1.37% | 683,464 |
| May 19, 2025 | 0.28 | 0.30 | 0.28 | 0.29 | 0.29 | 4.82% | 646,232 |
| May 16, 2025 | 0.27 | 0.28 | 0.26 | 0.28 | 0.28 | 4.99% | 427,434 |
| May 15, 2025 | 0.27 | 0.27 | 0.25 | 0.26 | 0.26 | -2.68% | 453,892 |
| May 14, 2025 | 0.25 | 0.29 | 0.25 | 0.27 | 0.27 | 8.80% | 2,946,016 |
| May 13, 2025 | 0.30 | 0.31 | 0.25 | 0.25 | 0.25 | -15.31% | 19,445,609 |
| May 12, 2025 | 0.30 | 0.33 | 0.29 | 0.30 | 0.30 | 0.89% | 893,786 |
| May 9, 2025 | 0.30 | 0.31 | 0.29 | 0.29 | 0.29 | -2.47% | 650,508 |
| May 8, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | - | 310,419 |
| May 7, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | - | 418,888 |
| May 6, 2025 | 0.30 | 0.32 | 0.30 | 0.30 | 0.30 | -0.89% | 1,114,446 |
| May 5, 2025 | 0.29 | 0.31 | 0.29 | 0.30 | 0.30 | 5.88% | 1,013,997 |
| May 2, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 3.93% | 487,985 |
| May 1, 2025 | 0.27 | 0.29 | 0.26 | 0.28 | 0.28 | -0.58% | 576,857 |
| Apr 30, 2025 | 0.26 | 0.28 | 0.26 | 0.28 | 0.28 | 5.17% | 672,821 |
| Apr 29, 2025 | 0.28 | 0.28 | 0.26 | 0.26 | 0.26 | -5.05% | 553,668 |
| Apr 28, 2025 | 0.27 | 0.29 | 0.27 | 0.28 | 0.28 | 4.45% | 418,365 |
| Apr 25, 2025 | 0.28 | 0.28 | 0.26 | 0.27 | 0.27 | -0.49% | 474,224 |
| Apr 24, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 2.46% | 436,423 |
| Apr 23, 2025 | 0.29 | 0.30 | 0.26 | 0.26 | 0.26 | -0.80% | 694,690 |
| Apr 22, 2025 | 0.25 | 0.27 | 0.24 | 0.26 | 0.26 | 8.30% | 1,049,203 |
| Apr 21, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | 1.68% | 488,809 |
| Apr 17, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -0.75% | 302,086 |
| Apr 16, 2025 | 0.25 | 0.26 | 0.23 | 0.24 | 0.24 | -3.81% | 2,935,665 |
| Apr 15, 2025 | 0.24 | 0.25 | 0.23 | 0.25 | 0.25 | 6.67% | 1,004,338 |
| Apr 14, 2025 | 0.23 | 0.24 | 0.22 | 0.23 | 0.23 | 5.22% | 600,172 |
| Apr 11, 2025 | 0.24 | 0.24 | 0.20 | 0.22 | 0.22 | 3.40% | 1,542,604 |
| Apr 10, 2025 | 0.24 | 0.24 | 0.21 | 0.22 | 0.22 | -7.84% | 605,531 |
| Apr 9, 2025 | 0.23 | 0.24 | 0.22 | 0.23 | 0.23 | 3.41% | 1,450,994 |
| Apr 8, 2025 | 0.29 | 0.31 | 0.22 | 0.23 | 0.23 | -12.01% | 1,719,587 |
| Apr 7, 2025 | 0.26 | 0.28 | 0.25 | 0.26 | 0.26 | -0.66% | 1,218,180 |
| Apr 4, 2025 | 0.32 | 0.32 | 0.25 | 0.26 | 0.26 | -20.31% | 2,017,040 |
| Apr 3, 2025 | 0.29 | 0.33 | 0.27 | 0.32 | 0.32 | 6.20% | 3,935,911 |
| Apr 2, 2025 | 0.25 | 0.32 | 0.24 | 0.31 | 0.31 | 22.00% | 6,755,917 |
| Apr 1, 2025 | 0.20 | 0.25 | 0.20 | 0.25 | 0.25 | 26.90% | 5,906,559 |
| Mar 31, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -4.37% | 2,901,825 |
| Mar 28, 2025 | 0.24 | 0.24 | 0.20 | 0.21 | 0.21 | -6.36% | 2,968,273 |
| Mar 27, 2025 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | -4.37% | 1,875,363 |
| Mar 26, 2025 | 0.25 | 0.26 | 0.22 | 0.23 | 0.23 | -7.98% | 3,159,699 |
| Mar 25, 2025 | 0.28 | 0.29 | 0.25 | 0.25 | 0.25 | -9.68% | 3,083,145 |
| Mar 24, 2025 | 0.31 | 0.31 | 0.27 | 0.28 | 0.28 | -4.81% | 2,893,831 |