Adaptimmune Therapeutics plc (ADAP)

Adaptimmune Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	0.59	0.59	0.55	0.56	0.56	-3.45%	486,956
Feb 20, 2025	0.57	0.58	0.55	0.58	0.58	0.17%	1,026,730
Feb 19, 2025	0.59	0.60	0.57	0.58	0.58	-0.65%	402,408
Feb 18, 2025	0.59	0.61	0.57	0.58	0.58	0.74%	1,014,023
Feb 14, 2025	0.56	0.60	0.56	0.58	0.58	0.26%	310,952
Feb 13, 2025	0.56	0.58	0.55	0.58	0.58	-0.41%	434,593
Feb 12, 2025	0.57	0.59	0.56	0.58	0.58	0.50%	304,679
Feb 11, 2025	0.59	0.59	0.56	0.58	0.58	-4.16%	509,554
Feb 10, 2025	0.62	0.62	0.57	0.60	0.60	-3.06%	613,638
Feb 7, 2025	0.60	0.62	0.58	0.62	0.62	2.09%	809,672
Feb 6, 2025	0.59	0.62	0.58	0.61	0.61	3.48%	969,023
Feb 5, 2025	0.57	0.60	0.57	0.59	0.59	2.60%	410,628
Feb 4, 2025	0.59	0.60	0.57	0.57	0.57	-2.72%	366,257
Feb 3, 2025	0.57	0.60	0.57	0.59	0.59	-0.34%	1,289,237
Jan 31, 2025	0.61	0.61	0.57	0.59	0.59	-3.12%	621,258
Jan 30, 2025	0.59	0.62	0.57	0.61	0.61	4.55%	707,117
Jan 29, 2025	0.60	0.60	0.57	0.58	0.58	-1.27%	321,249
Jan 28, 2025	0.58	0.60	0.56	0.59	0.59	1.90%	688,955
Jan 27, 2025	0.59	0.61	0.57	0.58	0.58	-2.18%	435,684
Jan 24, 2025	0.58	0.61	0.56	0.59	0.59	2.56%	747,135
Jan 23, 2025	0.57	0.58	0.54	0.58	0.58	0.42%	896,812
Jan 22, 2025	0.58	0.58	0.55	0.57	0.57	0.82%	708,512
Jan 21, 2025	0.57	0.58	0.55	0.57	0.57	-1.71%	1,443,244
Jan 17, 2025	0.59	0.59	0.57	0.58	0.58	-1.71%	621,594
Jan 16, 2025	0.59	0.60	0.57	0.59	0.59	-2.83%	727,510
Jan 15, 2025	0.58	0.62	0.55	0.61	0.61	2.93%	2,047,383
Jan 14, 2025	0.65	0.65	0.58	0.59	0.59	-0.91%	1,019,974
Jan 13, 2025	0.62	0.63	0.58	0.60	0.60	-3.98%	1,608,299
Jan 10, 2025	0.62	0.63	0.58	0.62	0.62	0.02%	1,799,143
Jan 8, 2025	0.65	0.65	0.59	0.62	0.62	-5.26%	1,457,326
Jan 7, 2025	0.66	0.67	0.60	0.65	0.65	0.66%	2,142,038
Jan 6, 2025	0.65	0.69	0.65	0.65	0.65	0.14%	1,052,442
Jan 3, 2025	0.62	0.68	0.62	0.65	0.65	4.11%	2,791,205
Jan 2, 2025	0.54	0.66	0.54	0.62	0.62	15.74%	2,362,134
Dec 31, 2024	0.55	0.56	0.53	0.54	0.54	-2.76%	3,231,469
Dec 30, 2024	0.58	0.59	0.55	0.55	0.55	-6.10%	3,814,374
Dec 27, 2024	0.56	0.61	0.56	0.59	0.59	3.93%	4,799,211
Dec 26, 2024	0.58	0.59	0.55	0.57	0.57	-1.92%	4,660,286
Dec 24, 2024	0.58	0.59	0.58	0.58	0.58	-1.56%	1,198,355
Dec 23, 2024	0.60	0.61	0.58	0.59	0.59	-2.79%	2,451,861
Dec 20, 2024	0.60	0.61	0.59	0.60	0.60	0.82%	3,097,884
Dec 19, 2024	0.60	0.62	0.58	0.60	0.60	-0.99%	2,376,083
Dec 18, 2024	0.60	0.63	0.59	0.61	0.61	1.10%	3,269,657
Dec 17, 2024	0.58	0.61	0.57	0.60	0.60	1.35%	2,622,768
Dec 16, 2024	0.58	0.60	0.57	0.59	0.59	1.95%	2,626,884
Dec 13, 2024	0.60	0.62	0.55	0.58	0.58	-8.14%	3,034,131
Dec 12, 2024	0.63	0.65	0.61	0.63	0.63	-0.55%	2,054,014
Dec 11, 2024	0.62	0.65	0.61	0.64	0.64	1.94%	1,270,955
Dec 10, 2024	0.63	0.65	0.61	0.62	0.62	-0.51%	5,352,667
Dec 9, 2024	0.65	0.67	0.61	0.63	0.63	-4.86%	2,042,743
Dec 6, 2024	0.67	0.68	0.64	0.66	0.66	-2.39%	1,553,757
Dec 5, 2024	0.72	0.74	0.65	0.67	0.67	-3.69%	2,008,618
Dec 4, 2024	0.70	0.70	0.66	0.70	0.70	0.23%	2,575,504
Dec 3, 2024	0.73	0.73	0.68	0.70	0.70	-3.43%	669,615
Dec 2, 2024	0.72	0.74	0.70	0.72	0.72	0.31%	3,155,717
Nov 29, 2024	0.73	0.74	0.72	0.72	0.72	-0.55%	220,906
Nov 27, 2024	0.69	0.73	0.68	0.73	0.73	6.62%	3,322,899
Nov 26, 2024	0.71	0.71	0.68	0.68	0.68	-2.45%	387,603
Nov 25, 2024	0.68	0.71	0.66	0.70	0.70	5.37%	1,434,837
Nov 22, 2024	0.63	0.66	0.60	0.66	0.66	3.93%	1,341,606
Nov 21, 2024	0.66	0.68	0.63	0.64	0.64	-4.23%	789,757
Nov 20, 2024	0.68	0.71	0.64	0.66	0.66	-1.50%	4,159,831
Nov 19, 2024	0.60	0.68	0.57	0.67	0.67	13.41%	5,451,422
Nov 18, 2024	0.60	0.64	0.58	0.60	0.60	1.43%	1,794,223
Nov 15, 2024	0.59	0.61	0.58	0.59	0.59	-0.78%	5,185,940
Nov 14, 2024	0.81	0.81	0.58	0.59	0.59	-23.28%	14,518,864
Nov 13, 2024	0.82	0.83	0.75	0.77	0.77	-2.91%	1,554,180
Nov 12, 2024	0.82	0.82	0.76	0.79	0.79	-3.69%	568,531
Nov 11, 2024	0.81	0.83	0.78	0.82	0.82	3.41%	741,150
Nov 8, 2024	0.78	0.80	0.75	0.80	0.80	2.57%	687,532
Nov 7, 2024	0.82	0.83	0.77	0.78	0.78	-6.11%	725,456
Nov 6, 2024	0.82	0.86	0.79	0.83	0.83	-0.30%	653,371
Nov 5, 2024	0.82	0.83	0.79	0.83	0.83	0.30%	444,528
Nov 4, 2024	0.80	0.86	0.78	0.83	0.83	3.46%	1,237,685
Nov 1, 2024	0.73	0.82	0.73	0.80	0.80	10.23%	1,118,846
Oct 31, 2024	0.71	0.75	0.70	0.73	0.73	4.13%	1,242,370
Oct 30, 2024	0.70	0.72	0.67	0.70	0.70	-1.09%	2,797,477
Oct 29, 2024	0.74	0.75	0.70	0.70	0.70	-4.44%	822,114
Oct 28, 2024	0.74	0.77	0.73	0.74	0.74	-0.04%	1,341,202
Oct 25, 2024	0.75	0.79	0.72	0.74	0.74	-1.67%	1,701,454
Oct 24, 2024	0.78	0.78	0.74	0.75	0.75	-4.45%	1,181,522
Oct 23, 2024	0.83	0.85	0.78	0.78	0.78	-3.10%	737,466
Oct 22, 2024	0.82	0.83	0.80	0.81	0.81	-1.68%	1,245,767
Oct 21, 2024	0.84	0.85	0.82	0.82	0.82	-2.24%	963,142
Oct 18, 2024	0.86	0.87	0.84	0.84	0.84	0.14%	750,813
Oct 17, 2024	0.88	0.88	0.84	0.84	0.84	-3.39%	868,198
Oct 16, 2024	0.89	0.90	0.87	0.87	0.87	-1.02%	1,127,946
Oct 15, 2024	0.87	0.90	0.87	0.88	0.88	0.10%	1,811,553
Oct 14, 2024	0.88	0.89	0.83	0.88	0.88	0.86%	1,781,743
Oct 11, 2024	0.89	0.91	0.86	0.87	0.87	-0.84%	773,137
Oct 10, 2024	0.88	0.89	0.87	0.88	0.88	-1.20%	210,243
Oct 9, 2024	0.90	0.91	0.86	0.89	0.89	-2.10%	1,975,552
Oct 8, 2024	0.91	0.94	0.91	0.91	0.91	-0.13%	371,639
Oct 7, 2024	0.94	0.96	0.90	0.91	0.91	-4.31%	526,874
Oct 4, 2024	0.90	0.96	0.89	0.95	0.95	6.26%	730,185
Oct 3, 2024	0.87	0.91	0.86	0.90	0.90	2.32%	1,367,143
Oct 2, 2024	0.91	0.92	0.87	0.87	0.87	-5.07%	1,892,323
Oct 1, 2024	0.94	0.95	0.91	0.92	0.92	-3.05%	557,602
Sep 30, 2024	0.98	1.00	0.93	0.95	0.95	-2.74%	491,691
Sep 27, 2024	0.96	1.01	0.94	0.98	0.98	4.29%	1,116,195

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.

Stock Screener

Filter, sort and analyze all stocks to find your next investment.

Watchlists

Keep track of your favorite stocks in real-time.