Skip to main content
Adaptimmune Therapeutics plc (ADAP)
NASDAQ: ADAP · Real-Time Price · USD
0.665
-0.010 (-1.50%)
At close: Nov 20, 2024, 4:00 PM
0.698
+0.033 (4.99%)
After-hours: Nov 20, 2024, 7:37 PM EST

Adaptimmune Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 20240.680.710.640.660.66-1.50%4,159,831
Nov 19, 20240.600.680.570.670.6713.41%5,451,422
Nov 18, 20240.600.640.580.600.601.43%1,794,223
Nov 15, 20240.590.610.580.590.59-0.78%5,185,940
Nov 14, 20240.810.810.580.590.59-23.28%14,518,864
Nov 13, 20240.820.830.750.770.77-2.91%1,554,180
Nov 12, 20240.820.820.760.790.79-3.69%568,531
Nov 11, 20240.810.830.780.820.823.41%741,150
Nov 8, 20240.780.800.750.800.802.57%687,532
Nov 7, 20240.820.830.770.780.78-6.11%725,456
Nov 6, 20240.820.860.790.830.83-0.30%653,371
Nov 5, 20240.820.830.790.830.830.30%444,528
Nov 4, 20240.800.860.780.830.833.46%1,237,685
Nov 1, 20240.730.820.730.800.8010.23%1,118,846
Oct 31, 20240.710.750.700.730.734.13%1,242,370
Oct 30, 20240.700.720.670.700.70-1.09%2,797,477
Oct 29, 20240.740.750.700.700.70-4.44%822,114
Oct 28, 20240.740.770.730.740.74-0.04%1,341,202
Oct 25, 20240.750.790.720.740.74-1.67%1,701,454
Oct 24, 20240.780.780.740.750.75-4.45%1,181,522
Oct 23, 20240.830.850.780.780.78-3.10%737,466
Oct 22, 20240.820.830.800.810.81-1.68%1,245,767
Oct 21, 20240.840.850.820.820.82-2.24%963,142
Oct 18, 20240.860.870.840.840.840.14%750,813
Oct 17, 20240.880.880.840.840.84-3.39%868,198
Oct 16, 20240.890.900.870.870.87-1.02%1,127,946
Oct 15, 20240.870.900.870.880.880.10%1,811,553
Oct 14, 20240.880.890.830.880.880.86%1,781,743
Oct 11, 20240.890.910.860.870.87-0.84%773,137
Oct 10, 20240.880.890.870.880.88-1.20%210,243
Oct 9, 20240.900.910.860.890.89-2.10%1,975,552
Oct 8, 20240.910.940.910.910.91-0.13%371,639
Oct 7, 20240.940.960.900.910.91-4.31%526,874
Oct 4, 20240.900.960.890.950.956.26%730,185
Oct 3, 20240.870.910.860.900.902.32%1,367,143
Oct 2, 20240.910.920.870.870.87-5.07%1,892,323
Oct 1, 20240.940.950.910.920.92-3.05%557,602
Sep 30, 20240.981.000.930.950.95-2.74%491,691
Sep 27, 20240.961.010.940.980.984.29%1,116,195
Sep 26, 20240.930.950.910.940.941.93%1,007,735
Sep 25, 20240.970.990.910.920.92-5.32%1,764,068
Sep 24, 20240.950.990.950.970.973.51%613,889
Sep 23, 20241.001.000.870.940.94-5.82%2,234,796
Sep 20, 20241.031.030.981.001.00-1.38%840,865
Sep 19, 20241.031.061.001.011.01-2.88%919,436
Sep 18, 20241.031.071.021.041.04-0.95%964,361
Sep 17, 20241.091.091.041.051.05-958,560
Sep 16, 20241.121.121.041.051.05-5.41%1,548,923
Sep 13, 20241.131.171.101.111.110.91%944,730
Sep 12, 20241.091.111.081.101.101.85%766,160
Sep 11, 20241.101.101.071.081.08-440,916
Sep 10, 20241.091.111.061.081.08-2.70%793,807
Sep 9, 20241.081.161.081.111.111.83%655,153
Sep 6, 20241.101.151.081.091.09-1.80%1,002,881
Sep 5, 20241.171.191.091.111.11-4.31%1,521,440
Sep 4, 20241.211.221.141.161.16-4.13%787,163
Sep 3, 20241.241.321.201.211.21-4.72%1,247,781
Aug 30, 20241.261.281.211.271.27-985,969
Aug 29, 20241.241.311.211.271.274.10%1,123,291
Aug 28, 20241.251.251.171.221.22-1.61%1,262,554
Aug 27, 20241.301.331.221.241.24-6.77%1,214,582
Aug 26, 20241.231.331.201.331.339.92%1,690,095
Aug 23, 20241.161.231.161.211.213.42%1,060,856
Aug 22, 20241.191.261.171.171.17-1.68%1,351,493
Aug 21, 20241.081.191.081.191.1912.26%1,901,989
Aug 20, 20241.111.131.021.061.06-5.36%2,089,364
Aug 19, 20241.081.121.051.121.123.70%1,630,501
Aug 16, 20241.091.091.041.081.08-0.92%999,787
Aug 15, 20241.081.091.051.091.094.81%954,884
Aug 14, 20241.061.081.001.041.04-0.95%1,443,785
Aug 13, 20241.111.151.041.051.05-3.67%1,968,477
Aug 12, 20241.081.191.041.091.099.82%4,405,763
Aug 9, 20241.011.040.970.990.990.56%1,587,601
Aug 8, 20241.021.020.940.990.99-2.28%1,484,944
Aug 7, 20241.001.061.001.011.011.00%1,830,763
Aug 6, 20241.021.020.941.001.002.04%1,785,943
Aug 5, 20241.041.080.970.980.98-16.24%4,377,601
Aug 2, 20241.321.351.041.171.17-7.87%14,084,719
Aug 1, 20241.331.361.261.271.27-4.51%1,780,158
Jul 31, 20241.311.371.281.331.332.31%1,985,554
Jul 30, 20241.421.481.301.301.30-5.11%3,846,235
Jul 29, 20241.431.451.331.371.37-1.44%2,297,344
Jul 26, 20241.301.421.301.391.396.92%1,950,911
Jul 25, 20241.221.331.221.301.305.69%2,248,875
Jul 24, 20241.231.301.221.231.23-1,278,338
Jul 23, 20241.211.271.211.231.231.65%1,294,664
Jul 22, 20241.201.271.171.211.213.42%1,209,038
Jul 19, 20241.191.231.131.171.17-0.85%904,076
Jul 18, 20241.271.281.171.181.18-6.35%1,467,497
Jul 17, 20241.241.311.231.261.26-0.79%1,330,830
Jul 16, 20241.281.301.231.271.272.01%1,425,415
Jul 15, 20241.301.371.071.251.25-2.73%3,087,364
Jul 12, 20241.221.341.221.281.283.23%2,434,374
Jul 11, 20241.221.271.171.241.244.20%2,176,207
Jul 10, 20241.201.231.181.191.19-0.83%1,149,855
Jul 9, 20241.201.231.151.201.203.45%1,593,609
Jul 8, 20241.241.251.121.161.16-4.92%2,200,014
Jul 5, 20241.031.221.021.221.2219.61%3,830,304
Jul 3, 20241.061.061.001.021.02-2.86%740,677
Jul 2, 20241.071.101.031.051.05-1,611,906