Adaptimmune Therapeutics plc (ADAP)
NASDAQ: ADAP · Real-Time Price · USD
0.2765
-0.0030 (-1.07%)
At close: Jul 21, 2025, 4:00 PM
0.2750
-0.0015 (-0.54%)
After-hours: Jul 21, 2025, 7:37 PM EDT
Adaptimmune Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |