Adaptimmune Therapeutics plc (ADAP)
NASDAQ: ADAP · Real-Time Price · USD
0.2530
-0.0008 (-0.32%)
At close: Jun 25, 2025, 4:00 PM
0.2441
-0.0089 (-3.52%)
After-hours: Jun 25, 2025, 7:44 PM EDT
Adaptimmune Therapeutics Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 25, 2025 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | -0.32% | 463,704 |
Jun 24, 2025 | 0.24 | 0.26 | 0.24 | 0.25 | 0.25 | 4.70% | 544,741 |
Jun 23, 2025 | 0.25 | 0.26 | 0.24 | 0.24 | 0.24 | -4.19% | 643,623 |
Jun 20, 2025 | 0.26 | 0.27 | 0.25 | 0.25 | 0.25 | -1.17% | 649,285 |
Jun 18, 2025 | 0.27 | 0.27 | 0.25 | 0.26 | 0.26 | -0.12% | 506,107 |
Jun 17, 2025 | 0.27 | 0.27 | 0.25 | 0.26 | 0.26 | 0.83% | 466,021 |
Jun 16, 2025 | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | 4.91% | 808,675 |
Jun 13, 2025 | 0.25 | 0.26 | 0.24 | 0.24 | 0.24 | -1.46% | 566,041 |
Jun 12, 2025 | 0.26 | 0.27 | 0.25 | 0.25 | 0.25 | -9.66% | 1,753,439 |
Jun 11, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | -1.84% | 440,036 |
Jun 10, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | -1.56% | 707,208 |
Jun 9, 2025 | 0.30 | 0.30 | 0.28 | 0.28 | 0.28 | -0.46% | 664,465 |
Jun 6, 2025 | 0.28 | 0.31 | 0.27 | 0.28 | 0.28 | -1.01% | 873,861 |
Jun 5, 2025 | 0.29 | 0.29 | 0.27 | 0.29 | 0.29 | 0.25% | 398,991 |
Jun 4, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | -1.25% | 371,382 |
Jun 3, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 1.37% | 458,494 |
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 |