Adaptimmune Therapeutics plc (ADAP)
NASDAQ: ADAP · Real-Time Price · USD
0.0510
-0.0016 (-3.04%)
At close: Sep 4, 2025, 4:00 PM
0.0502
-0.0008 (-1.57%)
After-hours: Sep 4, 2025, 6:52 PM EDT
Adaptimmune Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -3.04% | 27,758,285 |
| Sep 3, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -9.00% | 34,712,887 |
| Sep 2, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -1.87% | 26,231,027 |
| Aug 29, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -14.51% | 41,671,721 |
| Aug 28, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 15.41% | 92,263,160 |
| Aug 27, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 2.93% | 101,959,678 |
| Aug 26, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -4.92% | 21,350,008 |
| Aug 25, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 7.21% | 24,868,172 |
| Aug 22, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -2.74% | 26,864,220 |
| Aug 21, 2025 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | 2.45% | 25,879,138 |
| Aug 20, 2025 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | -7.90% | 29,873,708 |
| Aug 19, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -11.43% | 47,850,721 |
| Aug 18, 2025 | 0.09 | 0.09 | 0.07 | 0.07 | 0.07 | 17.65% | 506,383,278 |
| Aug 15, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -18.38% | 40,066,772 |
| Aug 14, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -6.78% | 22,882,935 |
| Aug 13, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 1.82% | 25,058,801 |
| Aug 12, 2025 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -10.49% | 30,303,892 |
| Aug 11, 2025 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | 10.71% | 34,579,123 |
| Aug 8, 2025 | 0.08 | 0.08 | 0.07 | 0.08 | 0.08 | -6.63% | 26,806,256 |
| Aug 7, 2025 | 0.08 | 0.09 | 0.08 | 0.08 | 0.08 | 3.36% | 58,742,162 |
| Aug 6, 2025 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -15.56% | 34,590,556 |
| Aug 5, 2025 | 0.11 | 0.12 | 0.09 | 0.10 | 0.10 | 19.92% | 430,504,575 |
| Aug 4, 2025 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | -0.75% | 84,372,623 |
| Aug 1, 2025 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -0.50% | 84,262,957 |
| Jul 31, 2025 | 0.10 | 0.10 | 0.08 | 0.08 | 0.08 | -19.38% | 35,949,089 |
| Jul 30, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -5.05% | 45,973,315 |
| Jul 29, 2025 | 0.12 | 0.12 | 0.10 | 0.10 | 0.10 | 4.90% | 59,247,403 |
| Jul 28, 2025 | 0.15 | 0.15 | 0.10 | 0.10 | 0.10 | -71.17% | 130,082,043 |
| Jul 25, 2025 | 0.33 | 0.35 | 0.33 | 0.35 | 0.35 | 4.39% | 1,105,963 |
| Jul 24, 2025 | 0.30 | 0.36 | 0.30 | 0.33 | 0.33 | 14.59% | 3,666,590 |
| Jul 23, 2025 | 0.28 | 0.30 | 0.27 | 0.29 | 0.29 | 6.19% | 1,280,253 |
| Jul 22, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | -1.23% | 649,313 |
| Jul 21, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | -1.07% | 819,255 |
| Jul 18, 2025 | 0.27 | 0.29 | 0.27 | 0.28 | 0.28 | 1.08% | 616,450 |
| Jul 17, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | 2.41% | 303,956 |
| Jul 16, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -1.10% | 245,661 |
| Jul 15, 2025 | 0.28 | 0.29 | 0.27 | 0.27 | 0.27 | -2.85% | 388,122 |
| Jul 14, 2025 | 0.27 | 0.28 | 0.26 | 0.28 | 0.28 | 4.62% | 563,615 |
| Jul 11, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | -2.08% | 317,782 |
| Jul 10, 2025 | 0.28 | 0.29 | 0.26 | 0.27 | 0.27 | -0.54% | 520,160 |
| Jul 9, 2025 | 0.26 | 0.28 | 0.26 | 0.28 | 0.28 | 9.01% | 907,982 |
| Jul 8, 2025 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | 4.94% | 339,111 |
| Jul 7, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -3.56% | 327,797 |
| Jul 3, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 3.14% | 459,962 |
| Jul 2, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 4.53% | 403,684 |
| Jul 1, 2025 | 0.24 | 0.25 | 0.23 | 0.23 | 0.23 | -3.25% | 497,205 |
| Jun 30, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -2.16% | 561,596 |
| Jun 27, 2025 | 0.24 | 0.25 | 0.23 | 0.25 | 0.25 | 1.16% | 937,866 |
| Jun 26, 2025 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | -4.27% | 1,290,434 |
| Jun 25, 2025 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | -0.32% | 463,704 |