Adaptimmune Therapeutics plc (ADAP)
NASDAQ: ADAP · Real-Time Price · USD
0.2060
-0.0140 (-6.36%)
At close: Mar 28, 2025, 4:00 PM
0.2027
-0.0033 (-1.60%)
After-hours: Mar 28, 2025, 4:37 PM EDT
Adaptimmune Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 0.24 | 0.24 | 0.21 | 0.21 | - | -6.41% | 2,381,536 |
| 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 |
| Feb 26, 2025 | 0.55 | 0.62 | 0.54 | 0.59 | 0.59 | 2.51% | 1,742,087 |
| Feb 25, 2025 | 0.55 | 0.59 | 0.52 | 0.57 | 0.57 | 3.69% | 2,400,197 |
| Feb 24, 2025 | 0.56 | 0.56 | 0.54 | 0.55 | 0.55 | -1.30% | 1,354,502 |
| 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 |