Adaptimmune Therapeutics plc (ADAP)
NASDAQ: ADAP · Real-Time Price · USD
0.3000
0.00 (0.00%)
May 8, 2025, 4:00 PM - Market closed
Adaptimmune Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 21, 2025 | 0.31 | 0.31 | 0.28 | 0.29 | 0.29 | 3.86% | 5,031,812 |
| Mar 20, 2025 | 0.43 | 0.43 | 0.26 | 0.28 | 0.28 | -37.65% | 14,047,016 |
| Mar 19, 2025 | 0.47 | 0.47 | 0.44 | 0.45 | 0.45 | -1.32% | 569,040 |
| Mar 18, 2025 | 0.46 | 0.47 | 0.45 | 0.46 | 0.46 | -0.35% | 502,655 |
| Mar 17, 2025 | 0.45 | 0.47 | 0.45 | 0.46 | 0.46 | 1.42% | 1,360,653 |
| Mar 14, 2025 | 0.45 | 0.47 | 0.44 | 0.45 | 0.45 | 0.49% | 784,192 |
| Mar 13, 2025 | 0.45 | 0.47 | 0.44 | 0.45 | 0.45 | -2.95% | 1,087,078 |
| Mar 12, 2025 | 0.45 | 0.48 | 0.44 | 0.46 | 0.46 | 3.29% | 814,907 |
| Mar 11, 2025 | 0.45 | 0.47 | 0.44 | 0.45 | 0.45 | -0.67% | 2,238,064 |
| Mar 10, 2025 | 0.48 | 0.49 | 0.45 | 0.45 | 0.45 | -6.25% | 2,316,235 |
| Mar 7, 2025 | 0.49 | 0.52 | 0.48 | 0.48 | 0.48 | -2.04% | 441,195 |
| Mar 6, 2025 | 0.50 | 0.52 | 0.48 | 0.49 | 0.49 | -3.26% | 750,531 |
| Mar 5, 2025 | 0.48 | 0.52 | 0.48 | 0.51 | 0.51 | 4.65% | 732,805 |
| Mar 4, 2025 | 0.51 | 0.51 | 0.46 | 0.48 | 0.48 | -5.23% | 2,420,626 |
| Mar 3, 2025 | 0.56 | 0.56 | 0.51 | 0.51 | 0.51 | -5.43% | 1,389,744 |
| Feb 28, 2025 | 0.57 | 0.57 | 0.51 | 0.54 | 0.54 | -2.01% | 1,677,674 |
| Feb 27, 2025 | 0.59 | 0.61 | 0.55 | 0.55 | 0.55 | -6.12% | 1,220,319 |