Skip to main content
logo
Adaptimmune Therapeutics plc (ADAP)
NASDAQ: ADAP · Real-Time Price · USD
0.2001
+0.0049 (2.51%)
At close: Oct 17, 2025, 4:00 PM EDT
0.1890
-0.0111 (-5.55%)
After-hours: Oct 17, 2025, 7:59 PM EDT

Adaptimmune Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 17, 20250.180.220.180.200.202.51%40,574,959
Oct 16, 20250.220.240.190.200.206.03%175,274,839
Oct 15, 20250.170.200.160.180.1815.06%74,284,861
Oct 14, 20250.160.170.150.160.16-11.16%46,842,628
Oct 13, 20250.190.210.180.180.18-2.60%39,465,671
Oct 10, 20250.210.210.180.180.18-15.99%69,063,123
Oct 9, 20250.270.280.200.220.224.56%247,759,730
Oct 8, 20250.170.240.150.210.2151.88%556,930,770
Oct 7, 20250.140.150.140.140.143.66%33,074,549
Oct 6, 20250.150.160.130.130.13-12.90%35,527,691
Oct 3, 20250.130.160.130.150.1518.99%62,732,412
Oct 2, 20250.130.130.120.130.136.52%30,103,247
Oct 1, 20250.130.130.120.120.12-6.85%28,557,510
Sep 30, 20250.140.150.130.130.13-7.14%23,041,003
Sep 29, 20250.160.160.130.140.14-4.76%46,154,184
Sep 26, 20250.130.160.130.150.1515.75%87,559,079
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